Southwest Airlines (NY: LUV )

31.39 +0.76 (+2.48%)
Official Closing Price Updated: 7:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 31.48 31.90 30.98 31.39 8,166,582 +0.76(+2.48%)
Nov 05, 2024 29.96 30.64 29.93 30.63 5,780,745 +0.72(+2.41%)
Nov 04, 2024 30.55 30.84 29.90 29.91 5,573,429 -0.70(-2.29%)
Nov 01, 2024 30.74 31.04 30.53 30.61 6,158,257 +0.03(+0.10%)
Oct 31, 2024 31.47 31.68 30.51 30.58 6,560,070 -0.89(-2.83%)
Oct 30, 2024 31.09 31.84 31.06 31.47 7,542,428 +0.44(+1.42%)
Oct 29, 2024 30.03 31.15 29.82 31.03 9,444,385 +0.73(+2.41%)
Oct 28, 2024 29.94 30.44 29.45 30.30 13,045,586 +0.87(+2.96%)
Oct 25, 2024 29.37 29.64 29.12 29.43 9,321,791 +0.41(+1.41%)
Oct 24, 2024 30.55 30.76 28.58 29.02 16,795,364 -1.71(-5.56%)
Oct 23, 2024 30.46 30.79 30.27 30.73 6,681,454 +0.24(+0.79%)
Oct 22, 2024 30.37 30.75 30.02 30.49 9,244,780 +0.05(+0.16%)
Oct 21, 2024 30.57 30.79 30.16 30.44 7,611,346 -0.54(-1.74%)
Oct 18, 2024 30.18 31.18 29.95 30.98 8,078,862 +0.89(+2.96%)
Oct 17, 2024 30.83 30.83 29.99 30.09 7,514,698 -0.82(-2.65%)
Oct 16, 2024 30.65 31.24 30.52 30.91 6,311,858 +0.42(+1.38%)
Oct 15, 2024 31.00 31.15 30.43 30.49 5,422,497 +0.12(+0.40%)
Oct 14, 2024 30.75 30.85 29.96 30.37 5,804,991 -0.25(-0.82%)
Oct 11, 2024 30.04 30.74 29.97 30.62 4,451,526 +0.26(+0.86%)
Oct 10, 2024 30.04 30.80 30.01 30.36 4,603,697 -0.28(-0.91%)
Oct 09, 2024 31.00 31.38 30.51 30.64 6,664,577 -0.03(-0.10%)
Oct 08, 2024 31.34 31.59 30.49 30.67 7,654,257 -0.37(-1.19%)
Oct 07, 2024 31.16 31.37 30.75 31.04 5,292,256 -0.21(-0.67%)
Oct 04, 2024 31.45 32.20 30.95 31.25 9,567,408 +0.74(+2.43%)
Oct 03, 2024 30.08 30.95 30.02 30.51 10,316,840 +0.94(+3.18%)
Oct 02, 2024 29.61 29.65 29.16 29.57 7,083,297 -0.31(-1.04%)
Oct 01, 2024 29.55 30.20 29.05 29.88 9,465,593 +0.25(+0.84%)
Sep 30, 2024 29.52 29.95 29.39 29.63 9,593,587 +0.10(+0.34%)
Sep 27, 2024 30.21 30.60 29.45 29.53 11,657,608 -0.40(-1.34%)
Sep 26, 2024 30.24 31.64 29.74 29.93 27,605,300 +1.54(+5.42%)
Sep 25, 2024 29.75 30.25 28.36 28.39 10,391,110 -1.36(-4.57%)
Sep 24, 2024 29.80 30.45 29.56 29.75 9,022,642 +0.12(+0.40%)
Sep 23, 2024 29.05 29.79 28.83 29.63 6,695,463 +0.59(+2.03%)
Sep 20, 2024 29.01 29.42 28.70 29.04 6,532,703 +0.10(+0.35%)
Sep 19, 2024 29.26 29.40 28.83 28.94 5,733,121 +0.04(+0.14%)
Sep 18, 2024 28.59 29.16 28.38 28.90 8,616,898 +0.46(+1.62%)
Sep 17, 2024 28.75 28.98 28.18 28.44 7,269,085 -0.10(-0.35%)
Sep 16, 2024 28.65 28.86 28.36 28.54 4,335,429 -0.14(-0.49%)
Sep 13, 2024 28.99 29.33 28.65 28.68 6,012,267 -0.19(-0.66%)
Sep 12, 2024 29.30 29.40 28.32 28.87 7,765,144 +0.06(+0.21%)
Sep 11, 2024 29.39 29.39 28.21 28.81 8,536,704 -0.44(-1.50%)
Sep 10, 2024 29.76 29.77 28.25 29.25 7,386,924 -0.48(-1.61%)
Sep 09, 2024 29.90 30.15 29.38 29.73 10,258,202 +0.03(+0.10%)
Sep 06, 2024 29.81 30.38 29.43 29.70 8,500,137 -0.11(-0.37%)
Sep 05, 2024 29.79 30.52 29.61 29.81 7,387,350 +0.30(+1.02%)
Sep 04, 2024 29.38 29.90 29.29 29.51 6,061,088 +0.11(+0.37%)
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.