Southwest Airlines (NY: LUV )

39.75 -0.33 (-0.82%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 39.64 39.91 39.41 39.75 5,312,613 -0.33(-0.82%)
Dec 01, 2022 40.00 40.20 39.71 40.08 5,184,623 +0.17(+0.43%)
Nov 30, 2022 39.28 39.94 38.81 39.91 4,791,797 +0.66(+1.68%)
Nov 29, 2022 38.63 39.38 38.63 39.25 4,628,067 +0.68(+1.76%)
Nov 28, 2022 38.96 39.14 38.47 38.57 4,533,403 -0.65(-1.66%)
Nov 25, 2022 38.60 39.58 38.56 39.22 2,326,014 +0.59(+1.53%)
Nov 23, 2022 38.27 38.94 38.13 38.63 4,029,343 +0.46(+1.21%)
Nov 22, 2022 37.82 38.23 37.39 38.17 3,030,495 +0.42(+1.11%)
Nov 21, 2022 38.06 38.43 37.67 37.75 3,011,320 -0.36(-0.94%)
Nov 18, 2022 38.27 38.66 37.71 38.11 3,167,035 +0.48(+1.28%)
Nov 17, 2022 37.40 37.71 37.30 37.63 3,733,969 -0.36(-0.95%)
Nov 16, 2022 38.36 38.40 37.78 37.99 4,646,010 -0.65(-1.68%)
Nov 15, 2022 38.28 38.97 38.07 38.64 7,342,819 +0.89(+2.36%)
Nov 14, 2022 38.08 38.31 37.73 37.75 8,252,973 -0.61(-1.59%)
Nov 11, 2022 39.08 39.26 38.31 38.36 8,221,935 -0.46(-1.18%)
Nov 10, 2022 38.40 39.20 37.83 38.82 5,573,571 +1.62(+4.35%)
Nov 09, 2022 37.09 37.76 36.92 37.20 3,364,385 -0.24(-0.64%)
Nov 08, 2022 37.41 37.62 37.03 37.44 4,413,269 +0.04(+0.11%)
Nov 07, 2022 37.31 37.70 36.79 37.40 5,060,839 +0.32(+0.86%)
Nov 04, 2022 37.71 38.00 36.81 37.08 4,658,305 +0.12(+0.32%)
Nov 03, 2022 35.96 37.25 35.48 36.96 5,130,557 +0.46(+1.26%)
Nov 02, 2022 36.70 37.59 36.49 36.50 7,317,148 -0.44(-1.19%)
Nov 01, 2022 36.84 37.09 36.55 36.94 5,398,720 +0.59(+1.62%)
Oct 31, 2022 36.20 36.56 35.71 36.35 6,316,457 +0.12(+0.33%)
Oct 28, 2022 35.58 36.33 34.97 36.23 7,855,157 +0.94(+2.66%)
Oct 27, 2022 35.32 36.09 34.95 35.29 10,817,070 +0.92(+2.68%)
Oct 26, 2022 34.60 35.33 34.31 34.37 9,209,228 -0.25(-0.72%)
Oct 25, 2022 33.55 34.79 33.37 34.62 7,783,678 +0.90(+2.67%)
Oct 24, 2022 33.28 33.82 32.97 33.72 5,841,087 +0.62(+1.87%)
Oct 21, 2022 32.65 33.42 32.38 33.10 5,459,230 +0.29(+0.88%)
Oct 20, 2022 33.44 33.69 32.79 32.81 4,839,503 -0.31(-0.94%)
Oct 19, 2022 33.98 34.23 32.76 33.12 8,803,099 -0.19(-0.57%)
Oct 18, 2022 33.38 33.62 32.98 33.31 4,744,952 +0.59(+1.80%)
Oct 17, 2022 33.59 33.62 32.39 32.72 4,662,501 -0.04(-0.12%)
Oct 14, 2022 32.96 33.31 32.29 32.76 5,843,624 +0.33(+1.02%)
Oct 13, 2022 31.09 32.80 30.65 32.43 6,615,823 +0.84(+2.66%)
Oct 12, 2022 31.16 31.78 31.01 31.59 4,363,566 +0.18(+0.57%)
Oct 11, 2022 32.41 32.68 30.92 31.41 5,624,573 -0.25(-0.79%)
Oct 10, 2022 31.85 32.28 31.63 31.66 4,906,441 -0.21(-0.66%)
Oct 07, 2022 32.26 32.42 31.41 31.87 4,428,778 -0.67(-2.06%)
Oct 06, 2022 32.92 33.22 32.40 32.54 4,263,818 -0.45(-1.36%)
Oct 05, 2022 32.49 33.28 32.31 32.99 4,884,161 -0.20(-0.60%)
Oct 04, 2022 32.05 33.32 32.05 33.19 7,458,773 +1.97(+6.31%)
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.