Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 52.09 52.17 51.88 52.03 2,988,960 -0.10(-0.18%)
Dec 30, 2019 52.36 52.44 51.88 52.13 2,797,227 -0.23(-0.44%)
Dec 27, 2019 52.99 53.02 52.11 52.36 3,473,547 -0.56(-1.06%)
Dec 26, 2019 52.96 53.34 52.63 52.92 2,003,080 -0.04(-0.07%)
Dec 24, 2019 53.28 53.33 52.70 52.96 1,375,953 -0.30(-0.56%)
Dec 23, 2019 52.83 54.07 52.70 53.26 8,139,484 +0.60(+1.13%)
Dec 20, 2019 52.32 52.73 52.06 52.66 8,112,759 +0.53(+1.02%)
Dec 19, 2019 51.58 52.24 51.58 52.13 3,977,306 +0.46(+0.90%)
Dec 18, 2019 52.39 52.57 51.49 51.67 4,077,785 -0.56(-1.07%)
Dec 17, 2019 52.34 53.12 52.07 52.22 4,114,004 -0.16(-0.31%)
Dec 16, 2019 52.58 52.94 52.37 52.39 3,417,165 +0.19(+0.37%)
Dec 13, 2019 52.38 52.87 52.18 52.20 2,806,682 -0.33(-0.62%)
Dec 12, 2019 52.49 53.42 52.21 52.52 4,206,631 +0.47(+0.91%)
Dec 11, 2019 52.57 52.87 51.87 52.05 5,064,058 -0.88(-1.66%)
Dec 10, 2019 53.29 53.57 52.78 52.93 2,889,292 -0.37(-0.69%)
Dec 09, 2019 53.62 53.75 53.24 53.29 2,657,959 -0.45(-0.84%)
Dec 06, 2019 53.63 54.06 53.58 53.75 2,349,118 +0.39(+0.74%)
Dec 05, 2019 53.85 53.98 53.31 53.35 2,905,692 -0.24(-0.45%)
Dec 04, 2019 53.88 54.33 53.57 53.59 3,517,647 -0.14(-0.27%)
Dec 03, 2019 54.00 54.13 53.44 53.74 3,829,483 -0.76(-1.39%)
Dec 02, 2019 55.34 55.53 54.48 54.50 3,098,707 -0.88(-1.60%)
Nov 29, 2019 55.49 55.68 55.21 55.38 1,143,126 -0.11(-0.19%)
Nov 27, 2019 55.41 55.68 55.14 55.49 1,693,926 +0.15(+0.28%)
Nov 26, 2019 55.51 55.62 54.88 55.33 2,774,169 +0.03(+0.05%)
Nov 25, 2019 54.96 55.50 54.61 55.30 2,161,194 +0.53(+0.96%)
Nov 22, 2019 54.58 54.88 54.38 54.77 1,592,758 +0.40(+0.74%)
Nov 21, 2019 54.62 54.83 54.32 54.37 2,212,719 -0.23(-0.42%)
Nov 20, 2019 55.08 55.24 54.05 54.60 3,253,330 -0.69(-1.25%)
Nov 19, 2019 55.72 55.77 55.05 55.29 2,189,223 -0.22(-0.40%)
Nov 18, 2019 55.42 55.53 54.95 55.51 2,295,240 -0.01(-0.02%)
Nov 15, 2019 55.62 55.87 55.42 55.52 1,714,846 +0.15(+0.28%)
Nov 14, 2019 55.00 55.46 54.84 55.37 1,978,983 +0.04(+0.07%)
Nov 13, 2019 55.34 55.57 55.20 55.33 2,028,951 -0.25(-0.45%)
Nov 12, 2019 56.05 56.12 55.41 55.58 2,015,057 -0.39(-0.70%)
Nov 11, 2019 55.74 56.00 54.96 55.98 3,302,137 +0.08(+0.14%)
Nov 08, 2019 55.92 56.06 55.62 55.90 2,623,477 -0.06(-0.10%)
Nov 07, 2019 55.73 56.20 55.59 55.96 2,977,636 +0.37(+0.66%)
Nov 06, 2019 55.63 55.63 54.80 55.59 2,756,277 -0.02(-0.03%)
Nov 05, 2019 54.92 55.71 54.77 55.61 3,015,372 +0.86(+1.58%)
Nov 04, 2019 54.31 54.76 54.16 54.75 2,464,502 +0.69(+1.28%)
Nov 01, 2019 54.13 54.16 53.66 54.05 2,460,902 +0.12(+0.23%)
Oct 31, 2019 54.33 54.42 53.54 53.93 2,659,498 -0.87(-1.60%)
Oct 30, 2019 54.95 55.02 54.27 54.80 2,373,534 -0.16(-0.30%)
Oct 29, 2019 55.35 55.63 54.90 54.97 3,200,336 -0.41(-0.75%)
Oct 28, 2019 54.69 55.55 54.60 55.38 5,661,227 +0.86(+1.59%)
Oct 25, 2019 53.87 54.57 53.54 54.52 4,209,054 +0.43(+0.80%)
Oct 24, 2019 52.07 54.86 51.88 54.08 10,974,704 +2.93(+5.73%)
Oct 23, 2019 50.85 51.32 50.59 51.15 5,257,384 +0.31(+0.60%)
Oct 22, 2019 51.04 51.41 50.24 50.84 5,866,227 -0.30(-0.58%)
Oct 21, 2019 52.18 52.18 51.06 51.14 7,137,580 -0.24(-0.47%)
Oct 18, 2019 51.76 52.57 51.35 51.38 7,985,963 -0.37(-0.71%)
Oct 17, 2019 51.93 52.08 51.58 51.75 4,043,786 +0.18(+0.35%)
Oct 16, 2019 52.04 52.46 51.55 51.57 4,606,013 -0.47(-0.90%)
Oct 15, 2019 51.87 52.63 51.55 52.04 3,690,238 +0.12(+0.24%)
Oct 14, 2019 51.61 52.17 51.61 51.91 2,034,754 +0.11(+0.20%)
Oct 11, 2019 52.24 52.47 51.77 51.81 3,193,011 +0.24(+0.47%)
Oct 10, 2019 50.63 51.73 50.54 51.57 2,976,757 +0.17(+0.34%)
Oct 09, 2019 51.47 52.02 51.05 51.39 3,868,516 +0.44(+0.87%)
Oct 08, 2019 50.66 51.61 50.35 50.95 3,906,497 -0.01(-0.02%)
Oct 07, 2019 50.92 51.35 50.71 50.96 2,915,620 +0.24(+0.47%)
Oct 04, 2019 50.11 50.91 50.11 50.72 2,988,387 +0.51(+1.01%)
Oct 03, 2019 50.00 50.38 49.25 50.21 4,718,560 +0.21(+0.42%)
Oct 02, 2019 50.65 50.92 49.18 50.00 5,758,245 -1.28(-2.49%)
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.