FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
36.42 USD  +1.94 (+5.63%)
Official Closing Price  /  Updated: 7:59 PM EDT, Jun 3, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 03, 2020 35.07 36.95 34.90 36.42 26,576,345 +1.94(+5.63%)
Jun 02, 2020 34.86 35.20 34.03 34.48 22,847,045 +0.86(+2.56%)
Jun 01, 2020 32.30 34.40 32.16 33.62 20,845,656 +1.52(+4.74%)
May 29, 2020 31.48 32.82 31.20 32.10 19,763,200 -0.45(-1.38%)
May 28, 2020 33.90 34.10 32.34 32.55 24,761,659 -1.11(-3.30%)
May 27, 2020 34.62 35.16 31.40 33.66 44,879,106 +1.14(+3.51%)
May 26, 2020 31.71 32.94 31.44 32.52 41,202,622 +3.65(+12.64%)
May 22, 2020 29.76 29.98 28.31 28.87 17,558,200 -0.73(-2.47%)
May 21, 2020 29.31 30.12 29.02 29.60 22,143,816 +0.45(+1.54%)
May 20, 2020 28.47 29.33 28.17 29.15 27,238,316 +1.46(+5.27%)
May 19, 2020 28.50 28.85 26.93 27.69 35,750,719 +0.60(+2.21%)
May 18, 2020 25.75 27.24 25.55 27.09 27,179,087 +3.22(+13.49%)
May 15, 2020 24.37 24.87 23.75 23.87 18,679,700 -0.91(-3.67%)
May 14, 2020 23.38 24.81 22.47 24.78 23,155,986 +0.60(+2.48%)
May 13, 2020 25.02 25.10 23.52 24.18 22,877,584 -1.06(-4.20%)
May 12, 2020 26.19 26.62 25.14 25.24 16,855,522 -0.85(-3.26%)
May 11, 2020 26.62 26.86 25.78 26.09 20,827,392 -1.11(-4.08%)
May 08, 2020 26.04 27.23 25.91 27.20 19,156,000 +1.75(+6.88%)
May 07, 2020 24.99 26.27 24.95 25.45 24,518,986 +0.52(+2.09%)
May 06, 2020 26.55 26.74 24.77 24.93 36,951,969 -1.49(-5.64%)
May 05, 2020 28.07 28.13 26.17 26.42 36,662,478 -1.14(-4.14%)
May 04, 2020 27.23 27.94 26.50 27.56 43,424,708 -1.67(-5.71%)
May 01, 2020 30.50 30.95 28.75 29.23 36,353,700 -2.02(-6.46%)
Apr 30, 2020 30.71 31.69 30.18 31.25 62,399,423 +0.28(+0.90%)
Apr 29, 2020 29.49 31.80 29.43 30.97 100,911,250 +1.28(+4.31%)
Apr 28, 2020 29.12 30.48 28.25 29.69 54,122,919 +0.58(+1.99%)
Apr 27, 2020 29.79 29.91 28.85 29.11 14,206,244 -0.22(-0.75%)
Apr 24, 2020 30.20 30.43 28.80 29.33 15,157,100 -0.92(-3.04%)
Apr 23, 2020 29.81 30.77 29.59 30.25 11,630,937 +0.54(+1.82%)
Apr 22, 2020 30.63 30.81 28.80 29.71 15,684,651 -0.59(-1.95%)
Apr 21, 2020 30.05 31.23 29.60 30.30 12,556,298 -0.76(-2.45%)
Apr 20, 2020 30.64 31.48 29.51 31.06 14,541,511 -0.13(-0.42%)
Apr 17, 2020 32.50 32.95 30.90 31.19 20,139,800 +0.51(+1.66%)
Apr 16, 2020 32.12 32.35 30.20 30.68 17,783,491 -2.14(-6.52%)
Apr 15, 2020 35.15 35.26 32.52 32.82 20,005,491 -1.96(-5.64%)
Apr 14, 2020 35.17 36.05 34.71 34.78 8,819,577 +0.52(+1.52%)
Apr 13, 2020 36.72 36.72 33.75 34.26 9,061,349 -2.21(-6.06%)
Apr 09, 2020 36.30 37.31 35.13 36.47 10,383,600 +2.17(+6.33%)
Apr 08, 2020 33.56 34.78 32.63 34.30 8,915,690 +1.53(+4.67%)
Apr 07, 2020 33.84 35.43 32.32 32.77 14,027,208 +2.07(+6.74%)
Apr 06, 2020 31.79 31.96 30.00 30.70 13,827,848 +0.16(+0.52%)
Apr 03, 2020 31.33 31.88 29.73 30.54 9,915,900 -0.96(-3.05%)
Apr 02, 2020 32.11 32.84 30.87 31.50 7,852,789 -0.54(-1.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.