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 (%)
Sep 30, 2022 29.96 30.21 29.43 29.47 7,227,649 -0.76(-2.53%)
Sep 29, 2022 30.52 30.65 30.01 30.24 5,894,914 -0.75(-2.44%)
Sep 28, 2022 30.11 31.11 30.06 30.99 7,230,110 +0.89(+2.95%)
Sep 27, 2022 30.45 30.64 29.82 30.11 6,454,842 +0.12(+0.41%)
Sep 26, 2022 30.37 30.90 29.91 29.98 7,279,535 -0.65(-2.12%)
Sep 23, 2022 30.97 31.16 30.17 30.63 8,127,371 -0.91(-2.88%)
Sep 22, 2022 32.49 32.56 31.30 31.54 6,863,684 -1.07(-3.28%)
Sep 21, 2022 33.02 33.71 32.61 32.61 6,446,187 -0.93(-2.76%)
Sep 20, 2022 33.99 34.04 33.18 33.54 5,182,020 -0.76(-2.20%)
Sep 19, 2022 33.13 34.46 33.08 34.29 8,301,967 +1.10(+3.31%)
Sep 16, 2022 34.80 34.81 33.13 33.19 13,265,245 -2.07(-5.88%)
Sep 15, 2022 36.10 36.15 35.25 35.27 9,800,832 -1.08(-2.97%)
Sep 14, 2022 35.66 36.38 35.04 36.35 4,398,944 +0.52(+1.44%)
Sep 13, 2022 36.20 36.44 35.61 35.83 4,568,847 -1.22(-3.30%)
Sep 12, 2022 37.02 37.41 36.88 37.05 6,472,435 +0.38(+1.04%)
Sep 09, 2022 36.16 36.76 36.10 36.67 5,999,049 +0.68(+1.89%)
Sep 08, 2022 35.65 36.11 35.33 35.99 5,322,547 -0.12(-0.34%)
Sep 07, 2022 35.14 36.19 35.14 36.12 5,643,580 +1.00(+2.86%)
Sep 06, 2022 35.45 35.70 34.69 35.11 4,714,689 +0.00(+0.00%)
Sep 02, 2022 35.45 35.84 34.89 35.11 3,966,932 +0.11(+0.30%)
Sep 01, 2022 34.71 35.02 34.25 35.01 4,113,828 -0.07(-0.19%)
Aug 31, 2022 35.79 36.01 35.06 35.07 4,283,719 -0.48(-1.34%)
Aug 30, 2022 36.03 36.19 35.35 35.55 4,445,562 -0.22(-0.61%)
Aug 29, 2022 35.36 36.03 35.31 35.77 4,298,656 -0.10(-0.27%)
Aug 26, 2022 36.82 37.02 35.76 35.87 4,183,548 -0.97(-2.65%)
Aug 25, 2022 36.39 37.14 36.28 36.84 3,604,579 +0.72(+1.98%)
Aug 24, 2022 35.94 36.39 35.77 36.13 6,379,631 +0.32(+0.88%)
Aug 23, 2022 35.94 36.28 35.70 35.81 4,935,408 +0.00(+0.00%)
Aug 22, 2022 35.60 35.83 35.29 35.81 5,497,236 -0.39(-1.08%)
Aug 19, 2022 36.78 36.90 35.96 36.20 4,585,755 -1.05(-2.82%)
Aug 18, 2022 37.24 37.32 36.72 37.25 3,119,172 +0.04(+0.10%)
Aug 17, 2022 37.53 37.90 36.66 37.22 5,746,856 -0.89(-2.33%)
Aug 16, 2022 37.85 38.42 37.60 38.10 4,935,371 +0.22(+0.58%)
Aug 15, 2022 37.58 38.60 37.49 37.88 4,939,158 +0.17(+0.46%)
Aug 12, 2022 37.75 37.82 37.20 37.71 3,355,894 +0.47(+1.26%)
Aug 11, 2022 38.09 38.28 37.15 37.24 5,281,245 -0.30(-0.79%)
Aug 10, 2022 37.42 37.90 37.25 37.54 3,518,679 +0.90(+2.45%)
Aug 09, 2022 37.03 37.40 36.35 36.64 3,172,265 -0.71(-1.89%)
Aug 08, 2022 37.21 37.90 37.21 37.35 5,668,886 +0.26(+0.70%)
Aug 05, 2022 36.67 37.27 36.63 37.09 4,817,750 +0.02(+0.05%)
Aug 04, 2022 37.45 37.73 36.97 37.07 5,191,875 -0.20(-0.54%)
Aug 03, 2022 36.09 37.45 36.01 37.27 6,751,002 +1.32(+3.67%)
Aug 02, 2022 36.27 36.71 35.90 35.95 5,758,490 -0.66(-1.80%)
Aug 01, 2022 36.32 36.78 35.69 36.61 5,850,329 +0.18(+0.50%)
Jul 29, 2022 36.06 36.72 35.94 36.43 8,304,670 -0.03(-0.08%)
Jul 28, 2022 36.68 37.05 35.32 36.46 17,384,774 -2.50(-6.43%)
Jul 27, 2022 38.95 39.25 38.24 38.96 6,426,964 +1.12(+2.95%)
Jul 26, 2022 38.42 38.58 37.74 37.85 5,319,581 -0.97(-2.51%)
Jul 25, 2022 38.49 38.87 37.90 38.82 4,719,847 +0.36(+0.94%)
Jul 22, 2022 39.34 39.43 38.44 38.46 5,785,960 -0.62(-1.59%)
Jul 21, 2022 38.79 39.11 38.32 39.08 8,067,868 -0.58(-1.47%)
Jul 20, 2022 39.60 39.91 39.02 39.66 5,400,273 +0.01(+0.02%)
Jul 19, 2022 38.73 39.80 38.73 39.65 5,310,222 +1.47(+3.86%)
Jul 18, 2022 38.37 39.10 37.99 38.18 5,779,603 +0.35(+0.93%)
Jul 15, 2022 37.32 37.96 36.67 37.83 5,398,075 +1.07(+2.91%)
Jul 14, 2022 36.61 37.55 36.41 36.76 6,264,874 -0.32(-0.88%)
Jul 13, 2022 35.63 37.15 35.39 37.08 10,627,849 +0.25(+0.67%)
Jul 12, 2022 35.74 37.34 35.66 36.83 8,506,958 +1.63(+4.64%)
Jul 11, 2022 34.81 35.40 34.62 35.20 5,666,313 +0.12(+0.35%)
Jul 08, 2022 35.08 35.44 34.66 35.07 3,997,006 -0.02(-0.05%)
Jul 07, 2022 35.08 35.45 34.73 35.09 4,317,826 +0.39(+1.13%)
Jul 06, 2022 34.57 35.28 34.21 34.70 5,231,936 -0.19(-0.55%)
Jul 05, 2022 34.14 34.93 33.51 34.89 6,816,504 -0.21(-0.60%)
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.