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 29, 2023 26.67 26.87 26.27 26.43 6,084,678 -0.15(-0.55%)
Sep 28, 2023 26.11 26.79 26.00 26.58 6,657,488 +0.40(+1.53%)
Sep 27, 2023 25.96 26.35 25.84 26.18 11,393,077 +0.24(+0.94%)
Sep 26, 2023 26.63 26.96 25.92 25.94 10,443,000 -0.92(-3.42%)
Sep 25, 2023 27.10 27.06 26.78 26.85 6,402,358 -0.54(-1.96%)
Sep 22, 2023 27.64 27.73 27.37 27.39 5,441,533 -0.22(-0.81%)
Sep 21, 2023 27.73 28.12 27.62 27.62 5,075,978 -0.23(-0.84%)
Sep 20, 2023 28.47 28.54 27.84 27.85 5,117,515 -0.38(-1.35%)
Sep 19, 2023 28.40 28.51 28.00 28.23 6,667,503 -0.17(-0.58%)
Sep 18, 2023 28.81 28.92 28.38 28.40 5,417,705 -0.60(-2.05%)
Sep 15, 2023 28.19 29.04 28.13 28.99 8,753,279 +0.73(+2.59%)
Sep 14, 2023 28.38 28.43 27.91 28.26 8,493,556 +0.15(+0.52%)
Sep 13, 2023 27.90 28.27 27.70 28.11 8,477,380 -0.48(-1.67%)
Sep 12, 2023 28.81 28.92 28.47 28.59 4,394,242 -0.13(-0.44%)
Sep 11, 2023 29.02 29.09 28.45 28.72 5,022,820 -0.12(-0.41%)
Sep 08, 2023 28.81 28.88 28.39 28.84 8,820,066 +0.10(+0.34%)
Sep 07, 2023 29.23 29.41 28.67 28.74 8,100,239 -0.53(-1.80%)
Sep 06, 2023 29.20 30.13 29.05 29.27 9,090,985 -0.78(-2.60%)
Sep 05, 2023 30.34 30.53 29.87 30.05 5,652,022 -0.46(-1.50%)
Sep 01, 2023 30.85 30.92 30.35 30.51 4,334,560 -0.17(-0.57%)
Aug 31, 2023 30.84 30.92 30.46 30.68 5,358,931 -0.03(-0.09%)
Aug 30, 2023 30.80 30.90 30.53 30.71 3,328,394 -0.17(-0.57%)
Aug 29, 2023 30.20 31.03 30.20 30.88 4,958,029 +0.70(+2.32%)
Aug 28, 2023 30.48 30.82 29.98 30.19 5,680,548 -0.13(-0.42%)
Aug 25, 2023 30.34 30.49 29.97 30.31 4,102,275 +0.00(+0.00%)
Aug 24, 2023 30.39 30.83 30.31 30.31 4,552,138 -0.34(-1.11%)
Aug 23, 2023 30.57 30.78 30.47 30.65 4,429,613 +0.07(+0.22%)
Aug 22, 2023 31.07 31.15 30.43 30.58 7,189,418 -0.41(-1.32%)
Aug 21, 2023 31.26 31.58 30.85 30.99 7,541,357 -0.22(-0.72%)
Aug 18, 2023 31.05 31.42 30.97 31.21 5,616,324 -0.08(-0.25%)
Aug 17, 2023 31.90 32.03 31.24 31.29 6,120,179 -0.67(-2.10%)
Aug 16, 2023 32.03 32.79 31.95 31.96 5,542,254 -0.19(-0.60%)
Aug 15, 2023 32.29 32.35 31.90 32.16 4,630,318 -0.40(-1.22%)
Aug 14, 2023 32.55 32.71 32.38 32.55 4,294,455 -0.16(-0.50%)
Aug 11, 2023 32.83 32.94 32.44 32.72 5,213,105 -0.14(-0.41%)
Aug 10, 2023 32.92 33.14 32.38 32.86 8,243,027 +0.20(+0.62%)
Aug 09, 2023 32.62 32.81 32.31 32.65 8,343,896 -0.11(-0.33%)
Aug 08, 2023 31.66 32.95 31.60 32.76 8,354,257 +0.75(+2.34%)
Aug 07, 2023 31.72 32.03 31.22 32.01 8,276,994 +0.23(+0.73%)
Aug 04, 2023 31.58 31.97 31.39 31.78 8,554,626 +0.46(+1.46%)
Aug 03, 2023 31.61 32.06 31.21 31.32 11,083,695 -1.08(-3.33%)
Aug 02, 2023 32.09 32.63 32.09 32.40 7,570,751 -0.06(-0.18%)
Aug 01, 2023 32.87 32.91 32.09 32.46 9,172,990 -0.71(-2.14%)
Jul 31, 2023 32.47 33.49 32.47 33.17 10,322,330 +0.45(+1.36%)
Jul 28, 2023 31.82 32.73 31.75 32.72 12,892,294 +0.66(+2.06%)
Jul 27, 2023 32.84 32.84 31.71 32.06 34,267,460 -3.15(-8.94%)
Jul 26, 2023 34.66 35.31 34.35 35.20 10,971,869 +0.71(+2.05%)
Jul 25, 2023 34.86 35.04 33.81 34.50 14,404,347 -1.62(-4.49%)
Jul 24, 2023 35.91 36.31 35.82 36.12 6,276,216 -0.05(-0.13%)
Jul 21, 2023 36.25 36.39 35.75 36.17 4,788,036 +0.17(+0.46%)
Jul 20, 2023 36.07 36.25 35.45 36.00 6,508,001 -0.26(-0.72%)
Jul 19, 2023 35.66 36.33 35.65 36.26 6,677,802 +0.59(+1.66%)
Jul 18, 2023 34.98 35.68 34.87 35.67 5,429,091 +0.46(+1.30%)
Jul 17, 2023 35.23 35.50 35.08 35.21 4,934,827 -0.09(-0.25%)
Jul 14, 2023 35.92 36.08 35.11 35.30 9,394,429 -0.66(-1.84%)
Jul 13, 2023 38.08 38.10 35.96 35.96 14,932,195 -1.47(-3.92%)
Jul 12, 2023 38.24 38.38 37.36 37.43 9,826,196 -0.61(-1.61%)
Jul 11, 2023 37.34 38.15 37.31 38.04 8,370,501 +0.75(+2.00%)
Jul 10, 2023 36.55 37.32 36.53 37.29 7,741,528 +0.80(+2.18%)
Jul 07, 2023 36.08 36.89 36.07 36.50 5,906,866 +0.48(+1.32%)
Jul 06, 2023 35.78 36.03 35.47 36.02 7,500,652 -0.12(-0.32%)
Jul 05, 2023 35.87 36.28 35.39 36.14 8,467,632 +0.17(+0.49%)
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.