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 (%)
Dec 31, 2018 44.64 44.83 43.80 44.20 4,001,451 -0.27(-0.60%)
Dec 28, 2018 44.69 45.17 44.30 44.47 3,297,509 -0.04(-0.09%)
Dec 27, 2018 44.00 44.52 42.90 44.50 3,198,702 +0.08(+0.17%)
Dec 26, 2018 42.55 44.47 42.11 44.43 4,131,973 +2.21(+5.23%)
Dec 24, 2018 43.32 43.45 42.17 42.22 3,977,264 -1.47(-3.37%)
Dec 21, 2018 44.76 45.46 43.52 43.70 8,788,870 -1.07(-2.38%)
Dec 20, 2018 46.14 46.48 44.13 44.76 5,004,348 -1.63(-3.51%)
Dec 19, 2018 46.95 47.53 45.98 46.39 4,574,007 -0.78(-1.65%)
Dec 18, 2018 47.44 47.69 46.93 47.17 3,744,351 +0.20(+0.43%)
Dec 17, 2018 47.39 47.64 46.15 46.97 6,114,274 -0.67(-1.40%)
Dec 14, 2018 47.19 48.57 47.15 47.63 4,205,041 -0.24(-0.50%)
Dec 13, 2018 48.38 48.50 46.94 47.87 7,220,943 -0.53(-1.10%)
Dec 12, 2018 48.95 48.97 48.07 48.40 4,351,276 -0.17(-0.35%)
Dec 11, 2018 49.05 49.08 48.19 48.57 3,124,229 -0.06(-0.12%)
Dec 10, 2018 49.01 49.26 47.73 48.63 5,264,627 -0.21(-0.43%)
Dec 07, 2018 50.62 50.77 48.63 48.84 6,560,630 -2.13(-4.18%)
Dec 06, 2018 49.99 51.21 49.70 50.97 7,995,877 +0.76(+1.52%)
Dec 04, 2018 50.99 51.51 49.57 50.21 6,180,581 -1.34(-2.60%)
Dec 03, 2018 52.05 52.79 51.42 51.55 4,262,634 -0.23(-0.44%)
Nov 30, 2018 50.66 51.82 50.54 51.78 4,795,642 +1.31(+2.59%)
Nov 29, 2018 50.08 50.79 50.08 50.47 3,081,724 +0.14(+0.28%)
Nov 28, 2018 50.30 50.33 49.46 50.33 4,022,271 +0.27(+0.55%)
Nov 27, 2018 50.33 51.17 49.96 50.05 6,557,024 +0.03(+0.06%)
Nov 26, 2018 50.30 50.71 49.75 50.02 4,538,594 +0.08(+0.15%)
Nov 23, 2018 49.99 50.46 49.45 49.95 2,337,755 +0.41(+0.82%)
Nov 21, 2018 49.54 49.54 49.54 0 +0.64(+1.32%)
Nov 20, 2018 49.15 49.65 48.67 48.90 3,558,074 -0.78(-1.57%)
Nov 19, 2018 50.01 50.10 49.38 49.67 3,171,384 -0.18(-0.36%)
Nov 16, 2018 50.11 50.24 49.00 49.85 5,031,264 -0.62(-1.22%)
Nov 15, 2018 49.30 50.73 49.05 50.47 5,328,038 +0.71(+1.43%)
Nov 14, 2018 50.02 50.67 49.54 49.76 4,583,830 -0.24(-0.47%)
Nov 13, 2018 49.40 50.32 49.39 49.99 6,885,752 +0.80(+1.62%)
Nov 12, 2018 49.68 49.99 48.87 49.20 4,162,661 -0.57(-1.14%)
Nov 09, 2018 50.04 50.73 49.42 49.77 4,461,300 -0.22(-0.44%)
Nov 08, 2018 49.97 50.28 49.63 49.99 4,887,142 -0.15(-0.30%)
Nov 07, 2018 49.40 50.54 49.26 50.14 5,127,980 +0.97(+1.97%)
Nov 06, 2018 48.78 49.72 48.59 49.17 8,500,970 +0.42(+0.86%)
Nov 05, 2018 48.99 49.09 48.41 48.75 6,543,217 -0.38(-0.77%)
Nov 02, 2018 48.35 49.82 48.35 49.13 8,920,597 +0.82(+1.71%)
Nov 01, 2018 46.74 48.39 46.74 48.31 7,149,200 +1.75(+3.77%)
Oct 31, 2018 46.78 47.52 46.51 46.55 7,981,393 -0.05(-0.10%)
Oct 30, 2018 44.90 46.63 44.80 46.60 9,444,687 +1.18(+2.59%)
Oct 29, 2018 47.34 47.58 44.66 45.42 11,814,509 -1.58(-3.37%)
Oct 26, 2018 47.31 47.58 45.82 47.01 10,608,127 -0.31(-0.66%)
Oct 25, 2018 48.33 49.02 46.48 47.32 22,825,242 -4.44(-8.57%)
Oct 24, 2018 54.76 54.79 51.54 51.76 6,462,724 -2.74(-5.03%)
Oct 23, 2018 54.25 54.54 53.06 54.50 4,485,383 -0.37(-0.67%)
Oct 22, 2018 55.12 55.49 54.20 54.87 4,612,312 -0.25(-0.45%)
Oct 19, 2018 55.15 55.41 54.70 55.11 3,962,741 +0.16(+0.29%)
Oct 18, 2018 56.09 56.09 54.77 54.95 3,765,926 -1.18(-2.09%)
Oct 17, 2018 57.31 57.70 55.61 56.13 4,919,280 +0.25(+0.44%)
Oct 16, 2018 54.80 56.07 54.53 55.88 4,345,363 +1.19(+2.18%)
Oct 15, 2018 54.25 55.17 54.21 54.69 3,506,704 +0.28(+0.52%)
Oct 12, 2018 54.93 55.21 53.78 54.40 4,234,011 +0.33(+0.61%)
Oct 11, 2018 54.92 55.70 53.50 54.07 7,530,919 -0.28(-0.52%)
Oct 10, 2018 56.28 56.30 53.93 54.36 8,379,234 -2.05(-3.63%)
Oct 09, 2018 57.50 57.57 56.39 56.40 8,282,200 -1.07(-1.86%)
Oct 08, 2018 57.74 57.90 57.04 57.48 3,892,807 -0.41(-0.70%)
Oct 05, 2018 58.48 58.66 57.52 57.88 4,216,925 -0.50(-0.86%)
Oct 04, 2018 58.47 58.76 58.04 58.39 2,610,216 -0.09(-0.16%)
Oct 03, 2018 58.20 58.78 58.08 58.48 4,662,672 +0.47(+0.82%)
Oct 02, 2018 58.29 58.62 57.45 58.01 4,262,706 -0.49(-0.84%)
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.