Southwest Airlines (NY: LUV )

28.94 +0.04 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.34 51.50 50.22 51.45 4,825,835 +1.30(+2.59%)
Nov 29, 2018 49.77 50.47 49.77 50.15 3,101,126 +0.14(+0.28%)
Nov 28, 2018 49.98 50.01 49.15 50.01 4,047,594 +0.27(+0.55%)
Nov 27, 2018 50.01 50.85 49.64 49.74 6,598,307 +0.03(+0.06%)
Nov 26, 2018 49.98 50.39 49.44 49.71 4,567,168 +0.08(+0.15%)
Nov 23, 2018 49.67 50.14 49.15 49.64 2,352,474 +0.41(+0.82%)
Nov 21, 2018 49.23 49.23 49.23 0 +0.64(+1.32%)
Nov 20, 2018 48.84 49.34 48.36 48.59 3,580,476 -0.77(-1.57%)
Nov 19, 2018 49.70 49.79 49.07 49.36 3,191,351 -0.18(-0.36%)
Nov 16, 2018 49.80 49.93 48.69 49.54 5,062,940 -0.61(-1.22%)
Nov 15, 2018 48.99 50.41 48.74 50.15 5,361,582 +0.71(+1.43%)
Nov 14, 2018 49.71 50.35 49.23 49.45 4,612,689 -0.24(-0.47%)
Nov 13, 2018 49.09 50.00 49.08 49.68 6,929,104 +0.79(+1.62%)
Nov 12, 2018 49.37 49.67 48.56 48.89 4,188,869 -0.57(-1.14%)
Nov 09, 2018 49.73 50.42 49.11 49.46 4,489,388 -0.22(-0.44%)
Nov 08, 2018 49.65 49.96 49.31 49.67 4,917,911 -0.15(-0.30%)
Nov 07, 2018 49.09 50.23 48.95 49.82 5,160,265 +0.96(+1.97%)
Nov 06, 2018 48.48 49.41 48.29 48.86 8,554,491 +0.41(+0.86%)
Nov 05, 2018 48.68 48.79 48.11 48.45 6,584,413 -0.38(-0.77%)
Nov 02, 2018 48.05 49.51 48.05 48.82 8,976,760 +0.82(+1.71%)
Nov 01, 2018 46.45 48.09 46.45 48.01 7,194,210 +1.74(+3.77%)
Oct 31, 2018 46.49 47.22 46.21 46.26 8,031,643 -0.05(-0.10%)
Oct 30, 2018 44.62 46.34 44.52 46.31 9,504,150 +1.17(+2.59%)
Oct 29, 2018 47.04 47.28 44.38 45.14 11,888,892 -1.57(-3.37%)
Oct 26, 2018 47.02 47.28 45.54 46.71 10,674,914 -0.31(-0.66%)
Oct 25, 2018 48.02 48.71 46.19 47.03 22,968,946 -4.41(-8.57%)
Oct 24, 2018 54.42 54.45 51.22 51.43 6,503,413 -2.72(-5.03%)
Oct 23, 2018 53.91 54.20 52.73 54.16 4,513,622 -0.37(-0.67%)
Oct 22, 2018 54.78 55.15 53.86 54.53 4,641,351 -0.24(-0.45%)
Oct 19, 2018 54.81 55.06 54.36 54.77 3,987,690 +0.16(+0.29%)
Oct 18, 2018 55.74 55.74 54.43 54.61 3,789,636 -1.17(-2.09%)
Oct 17, 2018 56.96 57.34 55.26 55.78 4,950,251 +0.24(+0.44%)
Oct 16, 2018 54.46 55.72 54.19 55.53 4,372,721 +1.19(+2.18%)
Oct 15, 2018 53.91 54.82 53.88 54.35 3,528,782 +0.28(+0.52%)
Oct 12, 2018 54.59 54.86 53.44 54.06 4,260,668 +0.33(+0.61%)
Oct 11, 2018 54.57 55.35 53.17 53.73 7,578,333 -0.28(-0.52%)
Oct 10, 2018 55.93 55.95 53.59 54.02 8,431,988 -2.04(-3.63%)
Oct 09, 2018 57.14 57.21 56.03 56.05 8,334,343 -1.06(-1.86%)
Oct 08, 2018 57.38 57.54 56.68 57.12 3,917,316 -0.41(-0.70%)
Oct 05, 2018 58.11 58.29 57.16 57.52 4,243,474 -0.50(-0.86%)
Oct 04, 2018 58.11 58.39 57.68 58.02 2,626,650 -0.09(-0.16%)
Oct 03, 2018 57.83 58.42 57.72 58.11 4,692,028 +0.47(+0.82%)
Oct 02, 2018 57.93 58.26 57.09 57.64 4,289,543 -0.49(-0.84%)
Oct 01, 2018 58.99 59.55 57.98 58.13 4,518,126 -0.71(-1.20%)
Sep 28, 2018 58.84 59.37 58.34 58.84 3,203,143 -0.24(-0.41%)
Sep 27, 2018 58.89 59.51 58.83 59.09 4,253,753 +0.58(+1.00%)
Sep 26, 2018 58.35 58.77 58.25 58.50 2,538,099 +0.41(+0.71%)
Sep 25, 2018 58.42 58.74 57.59 58.09 4,101,173 -0.39(-0.66%)
Sep 24, 2018 59.68 59.73 58.09 58.47 4,799,560 -1.61(-2.68%)
Sep 21, 2018 59.07 60.32 59.05 60.08 8,276,378 +1.20(+2.03%)
Sep 20, 2018 59.72 59.95 58.81 58.89 4,575,609 -0.57(-0.97%)
Sep 19, 2018 59.50 60.19 59.38 59.46 2,925,959 +0.06(+0.10%)
Sep 18, 2018 59.36 59.58 58.52 59.41 2,938,580 -0.05(-0.08%)
Sep 17, 2018 59.05 59.79 58.99 59.45 3,868,264 +0.63(+1.07%)
Sep 14, 2018 58.62 58.94 58.44 58.82 3,116,431 +0.07(+0.11%)
Sep 13, 2018 57.99 59.21 57.96 58.76 4,209,474 +0.93(+1.61%)
Sep 12, 2018 59.31 59.36 57.71 57.82 5,693,392 -1.52(-2.56%)
Sep 11, 2018 58.71 59.59 58.68 59.34 3,262,692 +0.44(+0.75%)
Sep 10, 2018 58.32 59.09 58.07 58.90 3,900,311 +0.57(+0.99%)
Sep 07, 2018 57.89 59.08 57.67 58.32 4,071,855 +0.82(+1.43%)
Sep 06, 2018 57.85 58.18 57.15 57.50 2,666,651 -0.35(-0.60%)
Sep 05, 2018 58.56 59.11 57.76 57.85 5,169,427 -0.56(-0.95%)
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.