Southwest Airlines (NY: LUV )

30.58 -0.89 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 50.04 51.18 49.91 51.14 4,855,381 +1.29(+2.59%)
Nov 29, 2018 49.46 50.17 49.46 49.85 3,120,113 +0.14(+0.28%)
Nov 28, 2018 49.68 49.71 48.86 49.71 4,072,376 +0.27(+0.55%)
Nov 27, 2018 49.71 50.54 49.34 49.44 6,638,705 +0.03(+0.06%)
Nov 26, 2018 49.68 50.08 49.14 49.41 4,595,130 +0.08(+0.15%)
Nov 23, 2018 49.37 49.84 48.85 49.33 2,366,877 +0.40(+0.82%)
Nov 21, 2018 48.93 48.93 48.93 0 +0.64(+1.32%)
Nov 20, 2018 48.55 49.04 48.07 48.29 3,602,397 -0.77(-1.57%)
Nov 19, 2018 49.40 49.48 48.77 49.06 3,210,890 -0.18(-0.36%)
Nov 16, 2018 49.49 49.62 48.40 49.24 5,093,937 -0.61(-1.22%)
Nov 15, 2018 48.70 50.10 48.44 49.85 5,394,409 +0.70(+1.43%)
Nov 14, 2018 49.41 50.04 48.93 49.15 4,640,930 -0.23(-0.47%)
Nov 13, 2018 48.79 49.70 48.78 49.38 6,971,527 +0.79(+1.62%)
Nov 12, 2018 49.07 49.37 48.27 48.59 4,214,515 -0.56(-1.14%)
Nov 09, 2018 49.43 50.11 48.81 49.16 4,516,874 -0.22(-0.44%)
Nov 08, 2018 49.35 49.66 49.01 49.37 4,948,021 -0.15(-0.30%)
Nov 07, 2018 48.79 49.92 48.65 49.52 5,191,859 +0.96(+1.97%)
Nov 06, 2018 48.18 49.11 47.99 48.57 8,606,866 +0.41(+0.86%)
Nov 05, 2018 48.39 48.49 47.82 48.15 6,624,725 -0.37(-0.77%)
Nov 02, 2018 47.76 49.21 47.76 48.53 9,031,720 +0.81(+1.71%)
Nov 01, 2018 46.17 47.80 46.17 47.71 7,238,256 +1.73(+3.77%)
Oct 31, 2018 46.21 46.94 45.93 45.98 8,080,817 -0.05(-0.10%)
Oct 30, 2018 44.35 46.06 44.25 46.03 9,562,339 +1.16(+2.59%)
Oct 29, 2018 46.76 46.99 44.11 44.87 11,961,681 -1.56(-3.37%)
Oct 26, 2018 46.73 46.99 45.26 46.43 10,740,271 -0.31(-0.66%)
Oct 25, 2018 47.73 48.42 45.91 46.74 23,109,574 -4.38(-8.57%)
Oct 24, 2018 54.09 54.12 50.91 51.12 6,543,230 -2.71(-5.03%)
Oct 23, 2018 53.58 53.87 52.40 53.83 4,541,257 -0.37(-0.67%)
Oct 22, 2018 54.45 54.81 53.53 54.19 4,669,767 -0.24(-0.45%)
Oct 19, 2018 54.47 54.73 54.02 54.44 4,012,104 +0.16(+0.29%)
Oct 18, 2018 55.40 55.40 54.10 54.28 3,812,838 -1.16(-2.09%)
Oct 17, 2018 56.61 56.99 54.92 55.44 4,980,559 +0.24(+0.44%)
Oct 16, 2018 54.13 55.38 53.86 55.20 4,399,493 +1.18(+2.18%)
Oct 15, 2018 53.58 54.49 53.55 54.02 3,550,387 +0.28(+0.52%)
Oct 12, 2018 54.26 54.53 53.12 53.73 4,286,754 +0.33(+0.61%)
Oct 11, 2018 54.24 55.02 52.84 53.41 7,624,731 -0.28(-0.52%)
Oct 10, 2018 55.59 55.61 53.27 53.69 8,483,613 -2.02(-3.63%)
Oct 09, 2018 56.80 56.86 55.69 55.71 8,385,370 -1.06(-1.86%)
Oct 08, 2018 57.03 57.19 56.34 56.77 3,941,300 -0.40(-0.70%)
Oct 05, 2018 57.76 57.93 56.82 57.17 4,269,455 -0.50(-0.86%)
Oct 04, 2018 57.75 58.03 57.33 57.67 2,642,732 -0.09(-0.16%)
Oct 03, 2018 57.48 58.06 57.37 57.76 4,720,755 +0.47(+0.82%)
Oct 02, 2018 57.57 57.90 56.74 57.29 4,315,806 -0.49(-0.84%)
Oct 01, 2018 58.63 59.18 57.63 57.78 4,545,788 -0.70(-1.20%)
Sep 28, 2018 58.48 59.01 57.98 58.48 3,222,754 -0.24(-0.41%)
Sep 27, 2018 58.53 59.15 58.47 58.73 4,279,797 +0.58(+1.00%)
Sep 26, 2018 58.00 58.41 57.89 58.15 2,553,638 +0.41(+0.71%)
Sep 25, 2018 58.06 58.38 57.24 57.73 4,126,282 -0.38(-0.66%)
Sep 24, 2018 59.32 59.36 57.73 58.12 4,828,946 -1.60(-2.68%)
Sep 21, 2018 58.71 59.95 58.69 59.72 8,327,050 +1.19(+2.03%)
Sep 20, 2018 59.35 59.59 58.45 58.53 4,603,623 -0.57(-0.97%)
Sep 19, 2018 59.14 59.82 59.02 59.10 2,943,873 +0.06(+0.10%)
Sep 18, 2018 59.00 59.21 58.16 59.04 2,956,571 -0.05(-0.08%)
Sep 17, 2018 58.69 59.43 58.63 59.09 3,891,947 +0.63(+1.07%)
Sep 14, 2018 58.27 58.59 58.09 58.46 3,135,511 +0.07(+0.11%)
Sep 13, 2018 57.64 58.85 57.61 58.40 4,235,247 +0.93(+1.61%)
Sep 12, 2018 58.95 59.00 57.36 57.47 5,728,250 -1.51(-2.56%)
Sep 11, 2018 58.35 59.23 58.32 58.98 3,282,667 +0.44(+0.75%)
Sep 10, 2018 57.97 58.74 57.71 58.54 3,924,191 +0.57(+0.99%)
Sep 07, 2018 57.54 58.72 57.32 57.97 4,096,784 +0.81(+1.43%)
Sep 06, 2018 57.50 57.83 56.81 57.15 2,682,978 -0.35(-0.60%)
Sep 05, 2018 58.20 58.75 57.41 57.50 5,201,076 -0.55(-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.