Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 50.51 50.84 49.23 49.76 6,619,013 -1.07(-2.11%)
Sep 29, 2021 51.48 51.62 50.74 50.84 5,010,672 -0.49(-0.96%)
Sep 28, 2021 51.20 51.88 50.87 51.33 7,129,243 +0.09(+0.17%)
Sep 27, 2021 51.77 52.63 51.13 51.25 8,659,741 +0.11(+0.21%)
Sep 24, 2021 50.70 51.48 50.54 51.14 7,319,161 +0.51(+1.01%)
Sep 23, 2021 49.57 51.08 49.42 50.63 10,618,844 +1.62(+3.30%)
Sep 22, 2021 47.77 49.57 47.77 49.01 10,087,312 +1.45(+3.05%)
Sep 21, 2021 48.19 48.68 47.23 47.56 8,070,504 -0.42(-0.87%)
Sep 20, 2021 47.25 48.03 46.37 47.97 8,029,079 +0.48(+1.02%)
Sep 17, 2021 47.79 48.22 47.00 47.49 7,534,639 -0.04(-0.08%)
Sep 16, 2021 47.30 47.92 47.03 47.53 5,890,823 +0.64(+1.36%)
Sep 15, 2021 46.54 46.92 45.81 46.89 4,960,266 +0.42(+0.90%)
Sep 14, 2021 46.96 47.37 46.18 46.48 4,987,864 -0.68(-1.44%)
Sep 13, 2021 46.96 47.48 45.95 47.15 5,695,319 +0.80(+1.73%)
Sep 10, 2021 47.78 47.82 46.32 46.35 6,809,415 -1.29(-2.70%)
Sep 09, 2021 46.36 48.56 46.27 47.64 7,335,458 +1.07(+2.31%)
Sep 08, 2021 47.18 47.78 46.53 46.56 5,064,187 -0.40(-0.84%)
Sep 07, 2021 46.79 47.16 46.43 46.96 6,684,423 -0.32(-0.68%)
Sep 03, 2021 47.74 48.21 47.09 47.28 5,377,958 -0.72(-1.49%)
Sep 02, 2021 47.96 48.54 47.48 47.99 5,134,157 +0.05(+0.10%)
Sep 01, 2021 48.38 48.49 47.82 47.95 4,658,710 -0.22(-0.46%)
Aug 31, 2021 47.43 48.41 47.31 48.17 6,644,953 +0.59(+1.24%)
Aug 30, 2021 49.38 49.47 47.52 47.58 6,422,038 -1.65(-3.36%)
Aug 27, 2021 48.68 49.68 48.68 49.23 6,139,667 +0.59(+1.21%)
Aug 26, 2021 49.28 49.64 48.22 48.64 5,971,717 -0.95(-1.91%)
Aug 25, 2021 49.19 50.33 48.70 49.59 8,306,187 +0.43(+0.87%)
Aug 24, 2021 47.90 49.45 47.90 49.16 8,992,472 +2.03(+4.31%)
Aug 23, 2021 46.57 47.37 46.48 47.13 9,655,071 +1.31(+2.85%)
Aug 20, 2021 45.77 46.35 45.76 45.83 5,369,108 -0.10(-0.21%)
Aug 19, 2021 46.62 46.81 45.43 45.92 8,020,227 -0.95(-2.02%)
Aug 18, 2021 46.99 47.87 46.77 46.87 6,825,327 -0.28(-0.60%)
Aug 17, 2021 47.75 47.81 46.58 47.15 7,466,977 -1.34(-2.75%)
Aug 16, 2021 48.38 48.82 47.87 48.49 5,979,500 -0.29(-0.60%)
Aug 13, 2021 49.25 49.40 48.66 48.78 5,146,339 -0.56(-1.14%)
Aug 12, 2021 49.76 49.90 48.93 49.34 5,935,728 -0.82(-1.64%)
Aug 11, 2021 48.25 50.29 48.16 50.16 9,004,686 +0.71(+1.43%)
Aug 10, 2021 48.19 49.96 48.00 49.46 5,678,704 +1.35(+2.82%)
Aug 09, 2021 48.48 48.51 47.35 48.10 5,838,210 -0.98(-1.99%)
Aug 06, 2021 49.48 49.51 48.44 49.08 5,235,462 +0.26(+0.54%)
Aug 05, 2021 47.51 49.12 47.46 48.82 7,152,228 +1.50(+3.17%)
Aug 04, 2021 48.20 48.56 46.93 47.32 11,873,324 -1.69(-3.46%)
Aug 03, 2021 48.23 49.02 47.52 49.01 6,411,745 +0.88(+1.83%)
Aug 02, 2021 48.96 49.84 48.04 48.13 7,644,662 -0.75(-1.54%)
Jul 30, 2021 49.39 50.08 48.75 48.88 6,781,773 -1.00(-2.00%)
Jul 29, 2021 50.49 50.70 49.87 49.88 6,099,134 -0.20(-0.41%)
Jul 28, 2021 49.81 50.43 49.16 50.08 7,021,621 +0.59(+1.19%)
Jul 27, 2021 49.85 50.09 49.10 49.49 4,964,835 -0.61(-1.22%)
Jul 26, 2021 48.75 50.17 48.75 50.10 6,589,386 +1.04(+2.13%)
Jul 23, 2021 49.76 50.33 48.92 49.06 9,121,897 -0.57(-1.15%)
Jul 22, 2021 50.41 50.58 49.19 49.63 15,404,862 -1.78(-3.46%)
Jul 21, 2021 50.40 51.79 50.39 51.41 14,404,951 +1.64(+3.31%)
Jul 20, 2021 47.28 49.92 46.99 49.76 13,196,764 +2.84(+6.04%)
Jul 19, 2021 46.50 47.37 45.83 46.93 15,996,531 -1.36(-2.83%)
Jul 16, 2021 50.44 50.56 48.09 48.29 8,510,470 -1.81(-3.61%)
Jul 15, 2021 49.98 50.76 49.71 50.10 6,453,585 -0.19(-0.38%)
Jul 14, 2021 50.65 50.88 49.90 50.30 8,721,418 +0.40(+0.80%)
Jul 13, 2021 50.80 50.93 49.83 49.90 6,868,396 -1.36(-2.66%)
Jul 12, 2021 50.99 51.36 50.05 51.26 7,148,131 +0.14(+0.27%)
Jul 09, 2021 50.32 51.26 50.10 51.13 7,000,562 +1.60(+3.22%)
Jul 08, 2021 48.77 50.23 48.48 49.53 8,703,046 -0.18(-0.37%)
Jul 07, 2021 50.60 50.96 49.46 49.72 9,419,565 -0.95(-1.87%)
Jul 06, 2021 52.02 52.26 50.45 50.66 8,077,371 -1.26(-2.42%)
Jul 02, 2021 52.23 52.29 51.58 51.92 6,976,704 -0.19(-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.