Southwest Airlines (NY: LUV )

30.58 -0.89 (-2.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 26.84 27.63 26.59 26.78 10,663,895 -0.10(-0.37%)
Jul 30, 2024 26.16 27.20 26.02 26.88 15,654,295 +0.73(+2.77%)
Jul 29, 2024 27.05 27.09 25.99 26.15 15,661,317 -0.91(-3.38%)
Jul 26, 2024 27.91 27.95 26.87 27.06 13,213,321 -0.84(-3.03%)
Jul 25, 2024 25.78 28.39 25.61 27.91 21,151,870 +1.46(+5.52%)
Jul 24, 2024 27.00 27.08 26.31 26.45 9,868,271 -0.57(-2.10%)
Jul 23, 2024 27.58 27.63 26.69 27.01 10,206,865 -0.48(-1.74%)
Jul 22, 2024 26.85 27.56 26.65 27.49 6,619,048 +0.48(+1.77%)
Jul 19, 2024 27.25 27.31 26.54 27.01 6,748,020 -0.23(-0.84%)
Jul 18, 2024 27.81 28.39 27.16 27.24 8,344,124 -0.90(-3.21%)
Jul 17, 2024 28.00 28.53 27.96 28.15 8,468,671 -0.39(-1.36%)
Jul 16, 2024 27.67 28.65 27.54 28.54 9,543,852 +0.99(+3.61%)
Jul 15, 2024 27.56 27.71 27.04 27.54 6,949,155 +0.18(+0.65%)
Jul 12, 2024 26.77 27.63 26.74 27.36 16,501,893 +0.56(+2.08%)
Jul 11, 2024 26.84 27.04 26.24 26.81 18,489,502 -0.66(-2.39%)
Jul 10, 2024 27.56 27.67 27.21 27.46 12,626,872 +0.16(+0.58%)
Jul 09, 2024 27.18 27.54 27.00 27.30 7,661,228 +0.12(+0.44%)
Jul 08, 2024 26.90 27.30 26.82 27.18 8,276,892 +0.41(+1.52%)
Jul 05, 2024 28.13 28.38 26.78 26.78 16,711,817 -1.63(-5.74%)
Jul 03, 2024 28.33 28.62 28.12 28.41 8,272,442 +0.29(+1.03%)
Jul 02, 2024 27.99 28.22 27.74 28.12 7,048,949 +0.18(+0.64%)
Jul 01, 2024 28.47 28.60 27.56 27.94 8,019,444 -0.50(-1.75%)
Jun 28, 2024 28.33 28.53 27.93 28.44 10,805,898 +0.14(+0.49%)
Jun 27, 2024 28.04 28.35 27.81 28.30 14,385,382 +0.02(+0.07%)
Jun 26, 2024 27.37 28.54 27.06 28.28 11,452,332 -0.06(-0.21%)
Jun 25, 2024 28.40 28.59 28.18 28.34 7,258,254 +0.02(+0.07%)
Jun 24, 2024 28.22 28.78 28.10 28.32 8,140,526 +0.13(+0.46%)
Jun 21, 2024 27.94 28.38 27.66 28.19 9,131,544 +0.30(+1.07%)
Jun 20, 2024 28.10 28.22 27.89 27.89 5,492,227 -0.37(-1.30%)
Jun 18, 2024 28.49 28.63 28.11 28.26 6,066,896 -0.16(-0.56%)
Jun 17, 2024 27.99 28.43 27.80 28.42 5,997,084 +0.39(+1.37%)
Jun 14, 2024 27.83 28.09 27.41 28.03 10,118,790 -0.03(-0.11%)
Jun 13, 2024 28.03 28.39 27.49 28.06 7,436,986 -0.03(-0.11%)
Jun 12, 2024 27.91 28.42 27.73 28.09 9,613,559 +0.39(+1.39%)
Jun 11, 2024 29.14 29.24 27.67 27.70 12,753,308 -1.63(-5.56%)
Jun 10, 2024 29.24 29.98 28.99 29.33 35,224,908 +1.93(+7.03%)
Jun 07, 2024 27.43 27.59 27.10 27.41 7,248,088 -0.10(-0.36%)
Jun 06, 2024 28.13 28.37 27.44 27.51 10,832,013 -0.60(-2.14%)
Jun 05, 2024 27.49 28.14 27.18 28.11 9,104,924 +0.65(+2.37%)
Jun 04, 2024 27.25 27.89 27.25 27.46 7,486,043 +0.11(+0.40%)
Jun 03, 2024 26.92 27.95 26.67 27.35 10,161,688 +0.84(+3.17%)
May 31, 2024 26.01 26.64 25.74 26.51 8,340,488 +0.72(+2.80%)
May 30, 2024 25.38 25.84 25.11 25.79 10,712,914 +0.59(+2.35%)
May 29, 2024 24.93 25.35 24.30 25.20 16,090,938 -1.00(-3.81%)
May 28, 2024 26.36 26.62 26.08 26.19 8,354,247 -0.32(-1.19%)
May 24, 2024 26.41 26.55 26.04 26.51 7,340,895 +0.19(+0.71%)
May 23, 2024 27.47 27.52 26.21 26.32 11,422,291 -1.21(-4.41%)
May 22, 2024 27.68 27.95 27.35 27.54 6,395,644 -0.09(-0.32%)
May 21, 2024 27.69 27.82 27.45 27.63 6,588,946 -0.23(-0.82%)
May 20, 2024 27.50 27.87 27.31 27.85 6,626,609 +0.34(+1.22%)
May 17, 2024 27.82 27.92 27.43 27.52 6,973,258 -0.12(-0.43%)
May 16, 2024 27.49 27.81 27.47 27.64 6,151,202 +0.21(+0.76%)
May 15, 2024 27.99 27.99 27.20 27.43 9,023,519 -0.36(-1.28%)
May 14, 2024 27.93 28.02 27.61 27.78 7,270,680 +0.15(+0.54%)
May 13, 2024 27.07 27.99 27.06 27.64 9,665,869 +0.61(+2.27%)
May 10, 2024 26.99 27.14 26.79 27.02 6,526,210 +0.08(+0.29%)
May 09, 2024 26.77 27.03 26.55 26.94 7,732,160 +0.10(+0.37%)
May 08, 2024 26.55 26.95 26.53 26.85 6,620,911 +0.18(+0.67%)
May 07, 2024 26.82 26.99 26.54 26.67 8,055,143 -0.41(-1.53%)
May 06, 2024 25.93 27.24 25.90 27.08 10,936,978 +1.25(+4.86%)
May 03, 2024 26.10 26.36 25.63 25.83 11,086,815 -0.26(-0.98%)
May 02, 2024 25.68 26.13 25.40 26.09 14,942,103 +0.73(+2.88%)
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.