Southwest Airlines (NY: LUV )

29.07 +0.18 (+0.61%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 50.92 53.83 50.73 52.96 16,168,203 +2.07(+4.07%)
Feb 27, 2019 50.55 51.22 50.38 50.89 5,892,674 +0.15(+0.30%)
Feb 26, 2019 50.99 51.62 50.72 50.74 5,930,158 -0.26(-0.50%)
Feb 25, 2019 50.94 51.22 50.65 50.99 5,979,618 +0.32(+0.63%)
Feb 22, 2019 51.15 51.40 50.53 50.67 4,835,655 -0.65(-1.27%)
Feb 21, 2019 51.22 51.74 51.08 51.32 5,133,161 -0.09(-0.18%)
Feb 20, 2019 52.01 52.34 51.20 51.42 12,529,944 -3.08(-5.65%)
Feb 19, 2019 54.19 54.96 53.54 54.50 5,985,628 -0.03(-0.05%)
Feb 15, 2019 55.28 55.38 54.47 54.53 5,282,649 -0.28(-0.52%)
Feb 14, 2019 54.44 55.27 54.01 54.81 5,305,337 +0.00(+0.00%)
Feb 13, 2019 54.78 55.35 54.63 54.81 4,041,945 +0.28(+0.52%)
Feb 12, 2019 55.07 55.51 54.35 54.53 3,823,140 -0.55(-1.00%)
Feb 11, 2019 54.88 55.22 54.43 55.07 4,201,109 +0.60(+1.09%)
Feb 08, 2019 53.84 54.48 53.68 54.48 3,334,883 +0.16(+0.30%)
Feb 07, 2019 54.02 54.50 53.98 54.32 3,311,848 -0.12(-0.23%)
Feb 06, 2019 54.38 54.54 53.52 54.44 5,614,540 -0.26(-0.47%)
Feb 05, 2019 55.28 55.54 54.36 54.70 5,111,502 -0.39(-0.70%)
Feb 04, 2019 54.05 55.10 54.01 55.08 4,682,060 +1.10(+2.03%)
Feb 01, 2019 53.85 54.81 53.78 53.99 3,820,502 +0.35(+0.65%)
Jan 31, 2019 54.33 54.47 53.30 53.64 4,930,004 -0.69(-1.27%)
Jan 30, 2019 53.54 54.63 53.47 54.33 7,162,662 +1.06(+1.99%)
Jan 29, 2019 52.59 53.43 52.33 53.27 5,536,078 +0.80(+1.53%)
Jan 28, 2019 51.87 52.88 51.87 52.47 5,365,564 +0.51(+0.98%)
Jan 25, 2019 51.97 52.63 51.08 51.95 7,779,843 +0.73(+1.42%)
Jan 24, 2019 50.79 51.85 49.82 51.23 11,640,907 +3.01(+6.25%)
Jan 23, 2019 48.08 48.49 47.31 48.21 4,992,480 +0.45(+0.95%)
Jan 22, 2019 48.43 48.69 47.48 47.76 4,395,185 -0.97(-2.00%)
Jan 18, 2019 48.11 48.74 47.82 48.73 3,424,832 +0.93(+1.94%)
Jan 17, 2019 47.00 48.13 46.89 47.81 3,584,472 +0.77(+1.63%)
Jan 16, 2019 47.59 47.94 47.01 47.04 4,891,275 +0.16(+0.34%)
Jan 15, 2019 46.31 47.27 46.17 46.88 4,665,077 +0.80(+1.74%)
Jan 14, 2019 45.53 46.58 45.08 46.08 4,135,066 +0.23(+0.49%)
Jan 11, 2019 45.97 46.17 45.22 45.85 3,776,692 -0.44(-0.96%)
Jan 10, 2019 44.88 46.33 44.32 46.29 5,733,116 -0.09(-0.18%)
Jan 09, 2019 45.01 46.55 44.95 46.38 3,692,515 +1.46(+3.24%)
Jan 08, 2019 45.83 45.92 44.61 44.92 4,722,472 -0.31(-0.69%)
Jan 07, 2019 45.21 45.60 44.57 45.24 5,497,172 +0.01(+0.02%)
Jan 04, 2019 43.46 45.42 43.46 45.23 5,039,257 +2.13(+4.93%)
Jan 03, 2019 43.92 44.01 42.16 43.10 4,528,071 -1.45(-3.25%)
Jan 02, 2019 43.52 44.60 42.97 44.55 4,318,958 +0.62(+1.42%)
Dec 31, 2018 44.36 44.55 43.52 43.92 4,026,644 -0.26(-0.60%)
Dec 28, 2018 44.41 44.89 44.03 44.19 3,318,269 -0.04(-0.09%)
Dec 27, 2018 43.72 44.24 42.63 44.23 3,218,841 +0.08(+0.17%)
Dec 26, 2018 42.29 44.19 41.84 44.15 4,157,987 +2.19(+5.23%)
Dec 24, 2018 43.05 43.18 41.91 41.96 4,002,305 -1.46(-3.37%)
Dec 21, 2018 44.48 45.18 43.25 43.42 8,844,204 -1.06(-2.38%)
Dec 20, 2018 45.85 46.19 43.86 44.48 5,035,855 -1.62(-3.51%)
Dec 19, 2018 46.65 47.23 45.69 46.10 4,602,804 -0.77(-1.65%)
Dec 18, 2018 47.15 47.39 46.63 46.87 3,767,925 +0.20(+0.43%)
Dec 17, 2018 47.10 47.34 45.86 46.67 6,152,768 -0.66(-1.40%)
Dec 14, 2018 46.89 48.27 46.85 47.33 4,231,516 -0.24(-0.50%)
Dec 13, 2018 48.08 48.19 46.64 47.57 7,266,405 -0.53(-1.10%)
Dec 12, 2018 48.65 48.67 47.77 48.10 4,378,671 -0.17(-0.35%)
Dec 11, 2018 48.74 48.77 47.89 48.27 3,143,899 -0.06(-0.12%)
Dec 10, 2018 48.70 48.95 47.43 48.33 5,297,773 -0.21(-0.43%)
Dec 07, 2018 50.30 50.45 48.33 48.53 6,601,935 -2.12(-4.18%)
Dec 06, 2018 49.68 50.89 49.38 50.65 8,046,218 +0.76(+1.52%)
Dec 04, 2018 50.67 51.19 49.26 49.90 6,219,494 -1.33(-2.60%)
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.