Southwest Airlines (NY: LUV )

46.66 USD -2.16 (-4.42%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 48.58 48.71 46.64 46.66 7,359,100 -2.16(-4.42%)
Jan 14, 2021 48.65 49.47 48.44 48.82 8,083,996 +0.83(+1.73%)
Jan 13, 2021 47.89 48.43 47.48 47.99 6,257,696 -0.14(-0.29%)
Jan 12, 2021 47.70 48.48 47.28 48.13 5,353,762 +0.69(+1.45%)
Jan 11, 2021 46.51 48.04 46.12 47.44 7,911,779 +0.46(+0.98%)
Jan 08, 2021 47.64 47.94 46.71 46.98 4,770,500 -0.35(-0.74%)
Jan 07, 2021 46.75 47.84 46.73 47.33 6,280,746 +0.58(+1.24%)
Jan 06, 2021 45.50 46.97 45.37 46.75 7,484,548 +1.11(+2.43%)
Jan 05, 2021 44.90 46.12 44.84 45.64 5,198,878 +0.60(+1.33%)
Jan 04, 2021 46.48 46.54 44.56 45.04 10,249,429 -1.57(-3.37%)
Dec 31, 2020 46.61 46.61 46.61 4,842,756 +0.20(+0.43%)
Dec 30, 2020 46.21 46.93 46.13 46.41 4,842,756 +0.26(+0.56%)
Dec 29, 2020 46.35 46.77 45.97 46.15 4,745,259 +0.03(+0.07%)
Dec 28, 2020 46.87 47.17 46.11 46.12 5,465,762 -0.16(-0.35%)
Dec 24, 2020 47.00 47.09 45.81 46.28 2,973,400 -0.47(-1.01%)
Dec 23, 2020 45.47 47.10 45.47 46.75 6,470,290 +1.43(+3.16%)
Dec 22, 2020 46.00 46.15 44.98 45.32 4,546,718 -0.48(-1.05%)
Dec 21, 2020 44.76 46.13 44.45 45.80 7,653,090 -0.23(-0.50%)
Dec 18, 2020 46.22 46.34 45.66 46.03 8,398,000 -0.36(-0.78%)
Dec 17, 2020 45.80 46.40 45.45 46.39 6,359,805 +0.66(+1.44%)
Dec 16, 2020 46.42 46.42 45.27 45.73 6,435,145 -0.69(-1.49%)
Dec 15, 2020 45.68 46.49 44.95 46.42 5,969,920 +1.16(+2.56%)
Dec 14, 2020 46.58 46.60 45.24 45.26 6,928,042 -0.62(-1.35%)
Dec 11, 2020 46.00 46.59 45.16 45.88 7,638,000 -0.92(-1.97%)
Dec 10, 2020 45.09 46.99 45.02 46.80 8,275,889 +1.04(+2.27%)
Dec 09, 2020 47.34 47.54 45.25 45.76 20,715,914 -1.52(-3.21%)
Dec 08, 2020 47.30 47.92 47.06 47.28 9,092,408 -0.61(-1.27%)
Dec 07, 2020 48.34 48.43 47.51 47.89 8,054,445 +0.30(+0.63%)
Dec 04, 2020 48.37 48.79 47.07 47.59 7,615,700 -0.23(-0.48%)
Dec 03, 2020 47.95 49.53 47.66 47.82 9,868,802 +0.38(+0.80%)
Dec 02, 2020 46.88 47.76 46.46 47.44 6,042,586 +0.17(+0.36%)
Dec 01, 2020 46.55 48.09 46.50 47.27 7,540,153 +0.93(+2.01%)
Nov 30, 2020 47.65 47.70 46.04 46.34 8,780,251 -1.39(-2.91%)
Nov 27, 2020 48.25 48.74 47.65 47.73 4,051,900 -0.54(-1.12%)
Nov 25, 2020 48.47 48.57 47.50 48.27 7,281,700 +0.02(+0.04%)
Nov 24, 2020 48.90 49.23 47.65 48.25 12,075,181 +1.33(+2.83%)
Nov 23, 2020 46.11 46.95 45.28 46.92 10,084,559 +1.38(+3.03%)
Nov 20, 2020 46.05 46.05 45.03 45.54 6,595,600 -0.54(-1.17%)
Nov 19, 2020 45.53 46.46 45.41 46.08 6,588,091 +0.48(+1.05%)
Nov 18, 2020 46.82 47.28 45.60 45.60 11,404,685 -0.06(-0.13%)
Nov 17, 2020 44.86 46.24 44.43 45.66 8,363,993 +0.08(+0.18%)
Nov 16, 2020 46.06 46.20 44.54 45.58 14,318,830 +1.70(+3.87%)
Nov 13, 2020 42.17 44.15 42.11 43.88 7,857,400 +1.96(+4.68%)
Nov 12, 2020 41.78 43.28 41.40 41.92 11,046,109 -1.30(-3.01%)
Nov 11, 2020 44.90 44.91 42.66 43.22 10,323,017 -1.59(-3.55%)
Nov 10, 2020 43.88 45.12 43.33 44.81 16,825,839 +0.92(+2.10%)
Nov 09, 2020 46.85 49.47 43.79 43.89 30,101,484 +3.88(+9.70%)
Nov 06, 2020 40.74 40.93 39.77 40.01 5,993,300 -1.04(-2.53%)
Nov 05, 2020 39.44 41.25 39.38 41.05 8,058,762 +2.12(+5.45%)
Nov 04, 2020 38.85 39.65 38.05 38.93 8,994,957 +0.08(+0.21%)
Nov 03, 2020 39.23 39.40 38.67 38.85 7,262,030 +0.45(+1.17%)
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.