Skip to main content

Southwest Airlines (NY: LUV )

28.94 +0.04 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 29.03 29.65 28.77 29.43 11,380,918 +0.40(+1.37%)
Apr 27, 2023 28.67 29.19 28.00 29.03 23,750,530 -0.99(-3.30%)
Apr 26, 2023 30.29 30.84 30.00 30.03 6,839,996 -0.38(-1.25%)
Apr 25, 2023 30.93 31.09 30.23 30.40 5,098,442 -0.85(-2.71%)
Apr 24, 2023 31.35 31.55 30.81 31.25 4,719,649 +0.01(+0.03%)
Apr 21, 2023 31.41 31.54 31.01 31.24 4,455,606 -0.06(-0.19%)
Apr 20, 2023 31.36 31.75 31.16 31.30 5,148,450 -0.23(-0.74%)
Apr 19, 2023 30.96 31.72 30.88 31.53 6,578,942 +0.38(+1.22%)
Apr 18, 2023 31.68 31.74 30.17 31.15 22,258,510 -0.24(-0.77%)
Apr 17, 2023 30.92 31.45 30.78 31.40 4,571,683 +0.62(+2.02%)
Apr 14, 2023 31.38 31.48 30.59 30.77 6,798,524 -0.52(-1.68%)
Apr 13, 2023 31.74 31.76 30.80 31.30 9,001,362 -0.03(-0.09%)
Apr 12, 2023 31.58 31.67 30.42 31.33 12,724,775 -0.46(-1.44%)
Apr 11, 2023 31.34 32.01 31.16 31.78 6,357,108 +0.52(+1.68%)
Apr 10, 2023 30.57 31.27 30.50 31.26 4,617,460 +0.56(+1.84%)
Apr 06, 2023 30.87 30.93 30.47 30.70 3,066,408 +0.01(+0.03%)
Apr 05, 2023 30.51 30.72 30.22 30.69 4,318,519 -0.14(-0.44%)
Apr 04, 2023 31.06 31.12 30.41 30.82 4,852,331 +0.03(+0.09%)
Apr 03, 2023 31.16 31.42 30.74 30.79 6,256,488 -0.83(-2.61%)
Mar 31, 2023 31.26 31.65 31.16 31.62 5,605,958 +0.70(+2.26%)
Mar 30, 2023 30.90 31.25 30.84 30.92 5,229,131 +0.37(+1.21%)
Mar 29, 2023 30.12 30.56 30.00 30.55 4,868,532 +0.79(+2.64%)
Mar 28, 2023 29.30 29.84 29.29 29.76 4,171,429 +0.47(+1.59%)
Mar 27, 2023 29.26 29.51 28.97 29.30 5,262,956 +0.51(+1.76%)
Mar 24, 2023 28.46 28.85 28.13 28.79 6,498,618 +0.01(+0.03%)
Mar 23, 2023 29.48 29.64 28.47 28.78 5,137,733 -0.45(-1.53%)
Mar 22, 2023 30.26 30.45 29.21 29.23 5,848,380 -0.93(-3.09%)
Mar 21, 2023 29.68 30.28 29.51 30.16 6,868,031 +0.93(+3.19%)
Mar 20, 2023 29.15 29.52 29.01 29.23 5,898,320 +0.05(+0.17%)
Mar 17, 2023 29.37 29.54 28.89 29.18 7,968,113 -0.44(-1.48%)
Mar 16, 2023 28.73 29.72 28.59 29.62 9,757,675 +0.73(+2.52%)
Mar 15, 2023 29.07 29.44 28.58 28.89 13,149,620 -0.78(-2.62%)
Mar 14, 2023 30.70 30.99 29.27 29.67 15,584,712 -0.52(-1.71%)
Mar 13, 2023 31.24 31.41 30.10 30.18 12,403,019 -1.66(-5.22%)
Mar 10, 2023 31.92 32.10 31.11 31.84 13,814,202 -0.30(-0.94%)
Mar 09, 2023 32.93 33.41 31.88 32.14 8,837,064 -0.80(-2.42%)
Mar 08, 2023 32.50 32.96 32.45 32.94 6,060,996 +0.52(+1.59%)
Mar 07, 2023 32.70 33.14 32.36 32.43 7,963,875 -0.20(-0.63%)
Mar 06, 2023 33.13 33.33 32.48 32.63 5,875,601 -0.41(-1.23%)
Mar 03, 2023 33.06 33.31 32.77 33.04 4,005,985 +0.25(+0.77%)
Mar 02, 2023 32.28 32.79 32.21 32.78 4,072,998 +0.26(+0.80%)
Mar 01, 2023 32.43 32.71 32.32 32.52 3,764,750 +0.07(+0.21%)
Feb 28, 2023 32.46 32.83 32.22 32.46 5,422,103 +0.04(+0.12%)
Feb 27, 2023 32.86 32.98 32.37 32.42 4,976,797 -0.03(-0.09%)
Feb 24, 2023 32.04 32.48 31.92 32.45 5,528,057 -0.07(-0.21%)
Feb 23, 2023 32.65 32.78 32.26 32.51 6,429,216 +0.04(+0.12%)
Feb 22, 2023 32.55 32.86 32.23 32.48 5,804,907 -0.15(-0.47%)
Feb 21, 2023 33.66 33.79 32.48 32.63 6,839,744 -1.55(-4.53%)
Feb 17, 2023 34.15 34.29 33.82 34.18 4,397,989 -0.05(-0.14%)
Feb 16, 2023 34.22 34.30 33.71 34.22 5,754,903 -0.30(-0.87%)
Feb 15, 2023 33.97 34.65 33.88 34.52 5,302,043 +0.20(+0.59%)
Feb 14, 2023 33.91 34.46 33.61 34.32 5,517,578 +0.43(+1.25%)
Feb 13, 2023 33.41 34.02 33.33 33.90 3,812,487 +0.48(+1.45%)
Feb 10, 2023 33.35 33.58 32.99 33.41 4,975,216 -0.27(-0.80%)
Feb 09, 2023 34.30 34.64 33.66 33.68 6,111,685 -0.43(-1.27%)
Feb 08, 2023 34.73 34.88 34.11 34.12 5,675,782 -0.86(-2.46%)
Feb 07, 2023 34.70 35.18 34.39 34.98 5,585,955 +0.16(+0.47%)
Feb 06, 2023 34.80 35.14 34.64 34.81 4,532,919 -0.32(-0.91%)
Feb 03, 2023 35.17 35.55 35.08 35.13 4,998,377 -0.45(-1.28%)
Feb 02, 2023 34.51 36.06 34.34 35.59 10,009,523 +1.15(+3.34%)
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.