Southwest Airlines (NY: LUV )

58.31 USD -0.98 (-1.65%)
Official Closing Price Updated: 7:59 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 59.15 59.26 57.08 58.31 16,974,110 -0.98(-1.65%)
Feb 24, 2021 57.60 59.64 57.38 59.29 14,859,685 +2.57(+4.53%)
Feb 23, 2021 56.20 57.42 54.31 56.72 13,646,149 +1.93(+3.52%)
Feb 22, 2021 54.03 55.74 53.29 54.79 11,235,172 +1.98(+3.75%)
Feb 19, 2021 52.23 53.84 52.10 52.81 6,334,600 +0.86(+1.66%)
Feb 18, 2021 51.93 52.20 50.97 51.95 5,031,673 -0.49(-0.93%)
Feb 17, 2021 51.70 52.53 51.21 52.44 6,275,808 +0.48(+0.92%)
Feb 16, 2021 51.81 52.02 50.82 51.96 7,400,747 +0.62(+1.21%)
Feb 12, 2021 51.30 51.84 50.97 51.34 4,660,000 -0.08(-0.16%)
Feb 11, 2021 51.02 51.48 50.34 51.42 5,237,785 +0.14(+0.27%)
Feb 10, 2021 51.50 52.34 51.16 51.28 7,565,988 +0.10(+0.20%)
Feb 09, 2021 51.53 51.75 50.53 51.18 5,407,692 -1.06(-2.03%)
Feb 08, 2021 50.52 53.29 50.21 52.24 11,353,682 +2.19(+4.38%)
Feb 05, 2021 49.76 50.89 49.11 50.05 10,472,500 +0.92(+1.87%)
Feb 04, 2021 46.79 49.18 46.71 49.13 10,613,352 +2.58(+5.54%)
Feb 03, 2021 45.60 46.87 45.49 46.55 6,106,046 +0.93(+2.04%)
Feb 02, 2021 45.60 46.18 45.35 45.62 6,198,271 +0.83(+1.85%)
Feb 01, 2021 44.34 45.19 44.09 44.79 5,848,323 +0.85(+1.93%)
Jan 29, 2021 44.27 44.95 43.72 43.94 9,854,800 -0.66(-1.48%)
Jan 28, 2021 45.16 46.25 44.33 44.60 12,399,900 +0.45(+1.02%)
Jan 27, 2021 45.25 45.70 43.87 44.15 10,423,672 -1.66(-3.62%)
Jan 26, 2021 45.75 46.22 45.60 45.81 5,662,726 +0.19(+0.42%)
Jan 25, 2021 47.28 47.34 45.17 45.62 13,340,175 -1.77(-3.73%)
Jan 22, 2021 47.18 47.75 47.07 47.39 4,812,500 -0.38(-0.80%)
Jan 21, 2021 47.75 47.94 47.12 47.77 5,662,634 -0.44(-0.91%)
Jan 20, 2021 47.10 48.44 46.90 48.21 6,955,468 +1.30(+2.77%)
Jan 19, 2021 47.20 47.65 46.76 46.91 4,777,356 +0.25(+0.54%)
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 4,546,098 -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%)
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.