Southwest Airlines (NY: LUV )

49.08 USD -0.04 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 49.39 49.83 48.57 49.08 7,290,694 -0.04(-0.08%)
Sep 16, 2021 48.88 49.52 48.60 49.12 5,700,099 +0.66(+1.36%)
Sep 15, 2021 48.10 48.49 47.34 48.46 4,799,670 +0.43(+0.90%)
Sep 14, 2021 48.53 48.96 47.73 48.03 4,826,375 -0.70(-1.44%)
Sep 13, 2021 48.53 49.06 47.49 48.73 5,510,925 +0.83(+1.73%)
Sep 10, 2021 49.38 49.42 47.87 47.90 6,588,950 -1.33(-2.70%)
Sep 09, 2021 47.91 50.19 47.82 49.23 7,097,962 +1.11(+2.31%)
Sep 08, 2021 48.76 49.38 48.09 48.12 4,900,226 -0.41(-0.84%)
Sep 07, 2021 48.36 48.74 47.99 48.53 6,468,005 -0.33(-0.68%)
Sep 03, 2021 49.34 49.82 48.67 48.86 5,203,839 -0.74(-1.49%)
Sep 02, 2021 49.56 50.16 49.07 49.60 4,967,931 +0.05(+0.10%)
Sep 01, 2021 50.00 50.11 49.42 49.55 4,507,877 -0.23(-0.46%)
Aug 31, 2021 49.02 50.03 48.89 49.78 6,429,813 +0.61(+1.24%)
Aug 30, 2021 51.03 51.12 49.11 49.17 6,214,115 -1.71(-3.36%)
Aug 27, 2021 50.31 51.34 50.31 50.88 5,940,886 +0.61(+1.21%)
Aug 26, 2021 50.93 51.30 49.83 50.27 5,778,374 -0.98(-1.91%)
Aug 25, 2021 50.84 52.02 50.33 51.25 8,037,262 +0.44(+0.87%)
Aug 24, 2021 49.50 51.10 49.50 50.81 8,701,327 +2.10(+4.31%)
Aug 23, 2021 48.13 48.95 48.03 48.71 9,342,473 +1.35(+2.85%)
Aug 20, 2021 47.30 47.90 47.29 47.36 5,195,275 -0.10(-0.21%)
Aug 19, 2021 48.18 48.38 46.95 47.46 7,760,560 -0.98(-2.02%)
Aug 18, 2021 48.56 49.47 48.33 48.44 6,604,347 -0.29(-0.60%)
Aug 17, 2021 49.35 49.41 48.14 48.73 7,225,222 -1.38(-2.75%)
Aug 16, 2021 50.00 50.45 49.47 50.11 5,785,905 -0.30(-0.60%)
Aug 13, 2021 50.90 51.05 50.29 50.41 4,979,719 -0.58(-1.14%)
Aug 12, 2021 51.42 51.57 50.57 50.99 5,743,550 -0.85(-1.64%)
Aug 11, 2021 49.86 51.97 49.77 51.84 8,713,146 +0.73(+1.43%)
Aug 10, 2021 49.80 51.63 49.61 51.11 5,494,848 +1.40(+2.82%)
Aug 09, 2021 50.10 50.13 48.93 49.71 5,649,189 -1.01(-1.99%)
Aug 06, 2021 51.14 51.17 50.06 50.72 5,065,956 +0.27(+0.54%)
Aug 05, 2021 49.10 50.76 49.05 50.45 6,920,664 +1.55(+3.17%)
Aug 04, 2021 49.81 50.19 48.50 48.90 11,488,907 -1.75(-3.46%)
Aug 03, 2021 49.84 50.66 49.11 50.65 6,204,155 +0.91(+1.83%)
Aug 02, 2021 50.60 51.51 49.65 49.74 7,397,155 -0.78(-1.54%)
Jul 30, 2021 51.04 51.76 50.38 50.52 6,562,203 -1.03(-2.00%)
Jul 29, 2021 52.18 52.40 51.54 51.55 5,901,665 -0.21(-0.41%)
Jul 28, 2021 51.48 52.12 50.80 51.76 6,794,286 +0.61(+1.19%)
Jul 27, 2021 51.52 51.76 50.74 51.15 4,804,091 -0.63(-1.22%)
Jul 26, 2021 50.38 51.85 50.38 51.78 6,376,045 +1.08(+2.13%)
Jul 23, 2021 51.42 52.01 50.56 50.70 8,826,562 -0.59(-1.15%)
Jul 22, 2021 52.10 52.27 50.84 51.29 14,906,106 -1.84(-3.46%)
Jul 21, 2021 52.09 53.52 52.08 53.13 13,938,569 +1.70(+3.31%)
Jul 20, 2021 48.86 51.59 48.56 51.43 12,769,499 +2.93(+6.04%)
Jul 19, 2021 48.06 48.96 47.37 48.50 15,478,619 -1.41(-2.83%)
Jul 16, 2021 52.13 52.25 49.70 49.91 8,234,931 -1.87(-3.61%)
Jul 15, 2021 51.65 52.46 51.37 51.78 6,244,641 -0.20(-0.38%)
Jul 14, 2021 52.34 52.58 51.57 51.98 8,439,049 +0.41(+0.80%)
Jul 13, 2021 52.50 52.63 51.50 51.57 6,646,021 -1.41(-2.66%)
Jul 12, 2021 52.70 53.08 51.72 52.98 6,916,700 +0.14(+0.26%)
Jul 09, 2021 52.00 52.97 51.78 52.84 6,773,908 +1.65(+3.22%)
Jul 08, 2021 50.40 51.91 50.10 51.19 8,421,272 -0.19(-0.37%)
Jul 07, 2021 52.29 52.67 51.12 51.38 9,114,592 -0.98(-1.87%)
Jul 06, 2021 53.76 54.01 52.13 52.36 7,815,854 -1.30(-2.42%)
Jul 02, 2021 53.98 54.04 53.30 53.66 6,750,823 -0.20(-0.37%)
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.