Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 45.21 45.60 44.96 45.46 6,322,574 +0.04(+0.08%)
Oct 28, 2021 44.74 45.60 44.66 45.42 6,251,427 +0.64(+1.44%)
Oct 27, 2021 45.77 45.84 44.72 44.78 6,643,616 -0.98(-2.14%)
Oct 26, 2021 46.16 45.76 7,576,527 +0.11(+0.23%)
Oct 25, 2021 45.66 46.04 45.40 45.66 6,151,740 -0.14(-0.32%)
Oct 22, 2021 46.30 46.60 45.59 45.80 7,927,839 -0.99(-2.12%)
Oct 21, 2021 47.41 47.51 46.56 46.79 11,212,836 -0.78(-1.64%)
Oct 20, 2021 47.17 48.05 46.98 47.57 7,273,056 +0.09(+0.18%)
Oct 19, 2021 47.68 47.91 47.32 47.48 6,804,178 -0.38(-0.78%)
Oct 18, 2021 48.09 48.72 47.75 47.86 6,375,918 -0.57(-1.17%)
Oct 15, 2021 50.23 50.47 48.37 48.42 7,901,656 -1.11(-2.23%)
Oct 14, 2021 49.67 50.09 49.42 49.53 6,335,198 +0.25(+0.51%)
Oct 13, 2021 49.88 49.90 48.71 49.28 8,873,386 -0.89(-1.78%)
Oct 12, 2021 49.74 50.44 49.40 50.17 8,731,619 +0.49(+0.99%)
Oct 11, 2021 49.99 51.28 49.62 49.68 16,243,384 -2.16(-4.17%)
Oct 08, 2021 52.20 52.28 51.46 51.85 3,348,783 -0.12(-0.22%)
Oct 07, 2021 52.78 52.87 51.93 51.96 5,266,484 -0.39(-0.75%)
Oct 06, 2021 51.51 52.41 50.89 52.36 6,604,678 -0.02(-0.04%)
Oct 05, 2021 52.83 53.35 52.29 52.38 5,724,092 -0.57(-1.07%)
Oct 04, 2021 53.58 54.17 52.69 52.94 12,372,587 +0.68(+1.31%)
Oct 01, 2021 51.70 52.61 50.68 52.26 13,055,746 +2.81(+5.68%)
Sep 30, 2021 50.19 50.52 48.92 49.45 6,660,686 -1.07(-2.11%)
Sep 29, 2021 51.16 51.30 50.42 50.52 5,042,218 -0.49(-0.96%)
Sep 28, 2021 50.88 51.56 50.55 51.01 7,174,128 +0.09(+0.17%)
Sep 27, 2021 51.44 52.31 50.81 50.92 8,714,262 +0.11(+0.21%)
Sep 24, 2021 50.39 51.16 50.22 50.82 7,365,241 +0.51(+1.01%)
Sep 23, 2021 49.26 50.76 49.11 50.31 10,685,699 +1.61(+3.30%)
Sep 22, 2021 47.47 49.26 47.47 48.70 10,150,821 +1.44(+3.05%)
Sep 21, 2021 47.89 48.38 46.93 47.26 8,121,315 -0.41(-0.87%)
Sep 20, 2021 46.95 47.73 46.08 47.67 8,079,630 +0.48(+1.02%)
Sep 17, 2021 47.49 47.92 46.70 47.19 7,582,076 -0.04(-0.08%)
Sep 16, 2021 47.00 47.62 46.73 47.23 5,927,911 +0.63(+1.36%)
Sep 15, 2021 46.25 46.63 45.52 46.60 4,991,495 +0.41(+0.90%)
Sep 14, 2021 46.66 47.08 45.90 46.18 5,019,267 -0.67(-1.44%)
Sep 13, 2021 46.66 47.18 45.66 46.86 5,731,176 +0.80(+1.73%)
Sep 10, 2021 47.48 47.52 46.03 46.06 6,852,286 -1.28(-2.70%)
Sep 09, 2021 46.07 48.26 45.98 47.34 7,381,642 +1.07(+2.31%)
Sep 08, 2021 46.89 47.48 46.24 46.27 5,096,070 -0.39(-0.84%)
Sep 07, 2021 46.50 46.87 46.14 46.66 6,726,507 -0.32(-0.68%)
Sep 03, 2021 47.44 47.91 46.79 46.98 5,411,817 -0.71(-1.49%)
Sep 02, 2021 47.66 48.23 47.18 47.69 5,166,481 +0.05(+0.10%)
Sep 01, 2021 48.08 48.18 47.52 47.65 4,688,040 -0.22(-0.46%)
Aug 31, 2021 47.14 48.10 47.01 47.87 6,686,789 +0.59(+1.24%)
Aug 30, 2021 49.07 49.16 47.22 47.28 6,462,470 -1.64(-3.36%)
Aug 27, 2021 48.38 49.37 48.38 48.92 6,178,321 +0.59(+1.21%)
Aug 26, 2021 48.97 49.33 47.91 48.34 6,009,314 -0.94(-1.91%)
Aug 25, 2021 48.89 50.02 48.40 49.28 8,358,482 +0.42(+0.87%)
Aug 24, 2021 47.60 49.14 47.60 48.86 9,049,088 +2.02(+4.31%)
Aug 23, 2021 46.28 47.07 46.18 46.84 9,715,858 +1.30(+2.85%)
Aug 20, 2021 45.48 46.06 45.47 45.54 5,402,911 -0.10(-0.21%)
Aug 19, 2021 46.33 46.52 45.15 45.64 8,070,721 -0.94(-2.02%)
Aug 18, 2021 46.69 47.57 46.47 46.58 6,868,299 -0.28(-0.60%)
Aug 17, 2021 47.45 47.51 46.29 46.86 7,513,988 -1.33(-2.75%)
Aug 16, 2021 48.08 48.51 47.57 48.18 6,017,146 -0.29(-0.60%)
Aug 13, 2021 48.94 49.09 48.36 48.47 5,178,740 -0.56(-1.14%)
Aug 12, 2021 49.44 49.59 48.63 49.03 5,973,099 -0.82(-1.64%)
Aug 11, 2021 47.94 49.97 47.86 49.85 9,061,379 +0.70(+1.43%)
Aug 10, 2021 47.89 49.65 47.70 49.15 5,714,457 +1.35(+2.82%)
Aug 09, 2021 48.17 48.20 47.05 47.80 5,874,966 -0.97(-1.99%)
Aug 06, 2021 49.17 49.20 48.14 48.77 5,268,424 +0.26(+0.54%)
Aug 05, 2021 47.21 48.81 47.16 48.51 7,197,258 +1.49(+3.17%)
Aug 04, 2021 47.90 48.26 46.64 47.02 11,948,077 -1.68(-3.45%)
Aug 03, 2021 47.92 48.71 47.22 48.70 6,452,112 +0.88(+1.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.