Southwest Airlines (NY: LUV )

29.36 +0.09 (+0.29%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 55.56 56.79 55.15 56.25 10,089,978 -0.17(-0.31%)
Feb 25, 2021 57.23 57.34 55.23 56.42 17,542,062 -0.95(-1.65%)
Feb 24, 2021 55.74 57.71 55.52 57.37 15,356,888 +2.49(+4.53%)
Feb 23, 2021 54.38 55.56 52.55 54.88 14,102,747 +1.87(+3.52%)
Feb 22, 2021 52.28 53.94 51.56 53.02 11,611,099 +1.92(+3.75%)
Feb 19, 2021 50.54 52.10 50.41 51.10 6,546,554 +0.83(+1.66%)
Feb 18, 2021 50.25 50.51 49.32 50.27 5,200,032 -0.47(-0.93%)
Feb 17, 2021 50.03 50.83 49.55 50.74 6,485,795 +0.46(+0.92%)
Feb 16, 2021 50.13 50.34 49.17 50.28 7,648,375 +0.60(+1.21%)
Feb 12, 2021 49.64 50.16 49.32 49.68 4,815,923 -0.08(-0.16%)
Feb 11, 2021 49.37 49.81 48.71 49.76 5,413,040 +0.14(+0.27%)
Feb 10, 2021 49.83 50.65 49.50 49.62 7,819,145 +0.10(+0.20%)
Feb 09, 2021 49.86 50.07 48.89 49.52 5,588,632 -1.03(-2.03%)
Feb 08, 2021 48.88 51.56 48.58 50.55 11,733,574 +2.12(+4.38%)
Feb 05, 2021 48.15 49.24 47.52 48.43 10,822,908 +0.89(+1.87%)
Feb 04, 2021 45.28 47.59 45.20 47.54 10,968,473 +2.50(+5.54%)
Feb 03, 2021 44.12 45.35 44.02 45.04 6,310,353 +0.90(+2.04%)
Feb 02, 2021 44.12 44.68 43.88 44.14 6,405,664 +0.80(+1.85%)
Feb 01, 2021 42.90 43.73 42.66 43.34 6,044,007 +0.82(+1.93%)
Jan 29, 2021 42.84 43.49 42.30 42.52 10,184,540 -0.64(-1.48%)
Jan 28, 2021 43.70 44.75 42.89 43.16 12,814,799 +0.44(+1.02%)
Jan 27, 2021 43.78 44.22 42.45 42.72 10,772,446 -1.61(-3.62%)
Jan 26, 2021 44.27 44.72 44.12 44.33 5,853,146 +0.18(+0.42%)
Jan 25, 2021 45.75 45.81 43.71 44.14 13,786,535 -1.71(-3.73%)
Jan 22, 2021 45.65 46.20 45.55 45.86 4,973,525 -0.37(-0.80%)
Jan 21, 2021 46.20 46.39 45.59 46.22 5,852,105 -0.43(-0.91%)
Jan 20, 2021 45.58 46.87 45.38 46.65 7,188,197 +1.26(+2.77%)
Jan 19, 2021 45.67 46.11 45.25 45.39 4,937,210 +0.24(+0.54%)
Jan 15, 2021 47.01 47.13 45.13 45.15 7,605,334 -2.09(-4.42%)
Jan 14, 2021 47.07 47.87 46.87 47.24 8,354,485 +0.80(+1.73%)
Jan 13, 2021 46.34 46.86 45.94 46.44 6,467,077 -0.14(-0.29%)
Jan 12, 2021 46.16 46.91 45.75 46.57 5,532,898 +0.67(+1.45%)
Jan 11, 2021 45.00 46.48 44.63 45.90 8,176,506 +0.45(+0.98%)
Jan 08, 2021 46.10 46.38 45.20 45.46 4,930,120 -0.34(-0.74%)
Jan 07, 2021 45.24 46.29 45.22 45.80 6,490,899 +0.56(+1.24%)
Jan 06, 2021 44.03 45.45 43.90 45.24 7,734,980 +1.07(+2.43%)
Jan 05, 2021 43.45 44.62 43.39 44.16 5,372,831 +0.58(+1.33%)
Jan 04, 2021 44.98 45.03 43.12 43.58 10,592,373 -1.52(-3.37%)
Dec 31, 2020 45.10 45.10 45.10 5,004,794 +0.19(+0.43%)
Dec 30, 2020 44.71 45.41 44.64 44.91 5,004,794 +0.25(+0.56%)
Dec 29, 2020 44.85 45.26 44.48 44.66 4,904,034 +0.03(+0.06%)
Dec 28, 2020 45.35 45.64 44.62 44.63 5,648,645 -0.15(-0.35%)
Dec 24, 2020 45.48 45.57 44.33 44.78 3,072,889 -0.45(-1.01%)
Dec 23, 2020 44.00 45.58 44.00 45.24 6,686,785 +1.38(+3.16%)
Dec 22, 2020 44.51 44.66 43.52 43.85 4,698,850 -0.46(-1.05%)
Dec 21, 2020 43.31 44.64 43.01 44.32 7,909,161 -0.22(-0.50%)
Dec 18, 2020 44.72 44.84 44.18 44.54 8,678,996 -0.35(-0.78%)
Dec 17, 2020 44.32 44.90 43.98 44.89 6,572,603 +0.64(+1.44%)
Dec 16, 2020 44.92 44.92 43.80 44.25 6,650,464 -0.67(-1.49%)
Dec 15, 2020 44.20 44.98 43.49 44.92 6,169,672 +1.12(+2.56%)
Dec 14, 2020 45.07 45.09 43.78 43.79 7,159,853 -0.60(-1.35%)
Dec 11, 2020 44.51 45.08 43.70 44.39 7,893,566 -0.89(-1.97%)
Dec 10, 2020 43.63 45.47 43.56 45.28 8,552,799 +1.01(+2.27%)
Dec 09, 2020 45.81 46.00 43.78 44.28 21,409,066 -1.47(-3.21%)
Dec 08, 2020 45.77 46.37 45.54 45.75 9,396,639 -0.59(-1.27%)
Dec 07, 2020 46.77 46.86 45.97 46.34 8,323,945 +0.29(+0.63%)
Dec 04, 2020 46.80 47.21 45.55 46.05 7,870,520 -0.22(-0.48%)
Dec 03, 2020 46.40 47.93 46.12 46.27 10,199,011 +0.37(+0.80%)
Dec 02, 2020 45.36 46.21 44.96 45.90 6,244,770 +0.16(+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.