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 (%)
Feb 28, 2018 55.18 55.34 54.40 54.41 5,129,217 -0.60(-1.09%)
Feb 27, 2018 56.07 56.18 55.00 55.01 3,831,467 -0.96(-1.71%)
Feb 26, 2018 55.27 56.29 55.17 55.97 5,627,247 +1.42(+2.60%)
Feb 23, 2018 54.37 54.59 54.06 54.55 3,518,536 +0.63(+1.17%)
Feb 22, 2018 53.81 53.92 4,291,174 -0.67(-1.22%)
Feb 21, 2018 54.39 55.78 54.27 54.59 3,665,484 +0.28(+0.52%)
Feb 20, 2018 54.64 54.99 54.09 54.31 3,787,637 -0.51(-0.93%)
Feb 16, 2018 54.82 54.82 54.82 0 +0.08(+0.15%)
Feb 15, 2018 54.76 54.97 54.21 54.73 3,490,366 +0.42(+0.78%)
Feb 14, 2018 53.56 54.92 53.48 54.31 4,548,472 +0.54(+1.00%)
Feb 13, 2018 53.20 53.85 52.83 53.77 4,191,779 +0.33(+0.62%)
Feb 12, 2018 52.81 53.88 52.41 53.44 4,702,276 +1.23(+2.36%)
Feb 09, 2018 53.20 53.42 50.81 52.21 7,072,467 -0.12(-0.23%)
Feb 08, 2018 54.45 54.50 52.30 52.33 9,342,809 -2.13(-3.90%)
Feb 07, 2018 54.61 55.23 54.46 54.46 4,753,655 -0.24(-0.43%)
Feb 06, 2018 52.53 54.96 52.26 54.69 7,327,832 +0.94(+1.75%)
Feb 05, 2018 54.58 55.24 52.78 53.75 8,411,643 -1.48(-2.67%)
Feb 02, 2018 56.40 56.69 55.18 55.23 4,762,506 -1.51(-2.65%)
Feb 01, 2018 56.92 57.50 56.49 56.73 4,568,289 -0.46(-0.81%)
Jan 31, 2018 56.55 57.84 56.55 57.20 5,942,385 +0.91(+1.62%)
Jan 30, 2018 56.09 56.89 56.09 56.28 4,707,419 -0.50(-0.88%)
Jan 29, 2018 56.95 57.10 56.52 56.78 6,542,023 -0.43(-0.76%)
Jan 26, 2018 57.26 57.90 56.69 57.21 6,424,422 +0.59(+1.05%)
Jan 25, 2018 59.28 59.29 55.74 56.62 11,881,087 -1.90(-3.25%)
Jan 24, 2018 58.92 59.80 58.16 58.52 11,100,317 -2.87(-4.67%)
Jan 23, 2018 60.89 61.62 60.40 61.39 4,782,037 +0.35(+0.57%)
Jan 22, 2018 61.02 61.19 60.58 61.04 4,481,808 -0.15(-0.25%)
Jan 19, 2018 61.52 61.52 60.31 61.19 5,432,284 -0.01(-0.02%)
Jan 18, 2018 62.16 62.35 60.92 61.20 4,463,930 -0.95(-1.53%)
Jan 17, 2018 61.94 62.58 61.57 62.15 5,230,426 +0.56(+0.92%)
Jan 16, 2018 61.63 62.19 61.16 61.59 4,796,179 +0.10(+0.17%)
Jan 12, 2018 61.49 61.49 61.49 0 +0.49(+0.80%)
Jan 11, 2018 59.86 61.66 59.56 61.00 5,690,409 +1.77(+2.99%)
Jan 10, 2018 58.81 59.65 58.59 59.23 7,653,271 +0.55(+0.93%)
Jan 09, 2018 59.53 59.93 58.56 58.68 8,266,392 -1.52(-2.53%)
Jan 08, 2018 60.38 60.54 59.69 60.21 4,839,707 -0.30(-0.50%)
Jan 05, 2018 61.05 61.09 60.10 60.51 3,360,055 -0.36(-0.59%)
Jan 04, 2018 61.15 61.16 60.34 60.86 4,421,760 -0.20(-0.32%)
Jan 03, 2018 62.20 62.27 60.77 61.06 5,321,837 -1.30(-2.08%)
Jan 02, 2018 62.00 62.44 61.73 62.36 4,030,302 +0.79(+1.28%)
Dec 29, 2017 61.57 61.57 61.57 0 -0.40(-0.64%)
Dec 28, 2017 62.09 62.11 61.63 61.97 2,301,341 -0.08(-0.14%)
Dec 27, 2017 62.03 62.09 61.67 62.05 3,869,258 -0.02(-0.03%)
Dec 26, 2017 61.86 62.40 61.86 62.07 2,170,122 +0.01(+0.02%)
Dec 22, 2017 62.37 62.39 61.67 62.06 2,385,139 -0.06(-0.09%)
Dec 21, 2017 62.56 63.01 62.07 62.12 3,634,824 -0.06(-0.09%)
Dec 20, 2017 62.46 62.53 61.56 62.17 5,492,469 +0.16(+0.26%)
Dec 19, 2017 62.09 62.30 61.49 62.01 4,216,798 +0.21(+0.33%)
Dec 18, 2017 61.24 61.85 60.91 61.81 4,757,762 +0.94(+1.55%)
Dec 15, 2017 60.42 61.07 60.03 60.86 6,878,710 +0.80(+1.33%)
Dec 14, 2017 60.07 60.86 59.91 60.07 5,381,026 +0.67(+1.12%)
Dec 13, 2017 59.92 59.94 59.28 59.40 4,458,404 -0.27(-0.46%)
Dec 12, 2017 59.67 60.15 59.53 59.67 3,420,636 +0.10(+0.17%)
Dec 11, 2017 59.72 59.95 59.19 59.57 4,646,701 -0.01(-0.02%)
Dec 08, 2017 59.65 60.16 59.41 59.58 4,653,430 +0.29(+0.49%)
Dec 07, 2017 57.29 59.34 57.06 59.28 6,137,453 +1.79(+3.11%)
Dec 06, 2017 58.02 58.20 57.38 57.50 3,068,564 -0.45(-0.77%)
Dec 05, 2017 58.39 58.49 57.47 57.94 4,802,537 -0.29(-0.50%)
Dec 04, 2017 57.89 58.02 57.30 58.23 9,654,979 +1.98(+3.52%)
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.