Skip to main content

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, 2021 41.23 41.76 41.23 41.45 6,130,563 +0.12(+0.28%)
Dec 30, 2021 40.63 41.79 40.49 41.34 7,926,777 +0.54(+1.33%)
Dec 29, 2021 40.86 41.18 40.45 40.80 7,099,433 -0.13(-0.31%)
Dec 28, 2021 40.26 41.39 40.08 40.92 6,857,980 +0.51(+1.27%)
Dec 27, 2021 39.70 40.55 39.36 40.41 7,147,010 -0.11(-0.26%)
Dec 23, 2021 40.43 40.61 39.87 40.51 6,808,250 +0.73(+1.82%)
Dec 22, 2021 39.53 40.25 39.15 39.79 8,900,910 +0.24(+0.61%)
Dec 21, 2021 38.43 40.07 38.36 39.55 12,982,582 +1.46(+3.84%)
Dec 20, 2021 37.65 38.66 37.41 38.09 12,661,007 -0.29(-0.76%)
Dec 17, 2021 38.20 39.18 37.81 38.38 15,722,044 +0.13(+0.33%)
Dec 16, 2021 39.42 39.43 38.12 38.25 13,852,275 -0.56(-1.45%)
Dec 15, 2021 38.71 39.04 38.05 38.81 13,531,412 -0.13(-0.32%)
Dec 14, 2021 39.04 39.89 38.78 38.94 9,920,953 -0.23(-0.59%)
Dec 13, 2021 40.13 40.38 38.75 39.17 13,342,029 -1.44(-3.55%)
Dec 10, 2021 41.10 41.51 40.21 40.61 17,647,004 -1.59(-3.76%)
Dec 09, 2021 42.67 42.93 41.97 42.20 16,298,463 -1.61(-3.67%)
Dec 08, 2021 43.12 44.77 43.12 43.80 13,211,670 +0.06(+0.13%)
Dec 07, 2021 44.73 45.24 43.40 43.75 11,730,424 -0.34(-0.77%)
Dec 06, 2021 43.53 45.44 43.53 44.08 13,748,224 +1.24(+2.89%)
Dec 03, 2021 43.60 44.12 42.23 42.85 8,795,290 -1.03(-2.34%)
Dec 02, 2021 41.80 44.08 41.45 43.87 13,514,293 +2.70(+6.56%)
Dec 01, 2021 43.53 44.07 41.02 41.17 14,701,908 -1.79(-4.17%)
Nov 30, 2021 42.53 43.33 41.76 42.96 12,547,462 -0.14(-0.31%)
Nov 29, 2021 44.26 44.42 42.78 43.10 10,217,180 -0.41(-0.93%)
Nov 26, 2021 43.35 44.01 42.39 43.50 12,012,804 -1.96(-4.32%)
Nov 24, 2021 44.99 45.58 44.80 45.47 5,144,207 +0.01(+0.02%)
Nov 23, 2021 46.55 46.75 45.40 45.46 6,474,011 -0.72(-1.55%)
Nov 22, 2021 45.57 46.48 45.45 46.17 8,577,783 +0.86(+1.90%)
Nov 19, 2021 44.68 45.47 43.91 45.31 10,205,015 +0.45(+0.99%)
Nov 18, 2021 45.86 44.93 44.76 44.87 7,642,713 -1.00(-2.17%)
Nov 17, 2021 45.88 46.07 45.37 45.87 6,882,063 -0.19(-0.42%)
Nov 16, 2021 46.89 47.00 45.96 46.06 8,496,770 -1.48(-3.11%)
Nov 15, 2021 47.47 47.78 47.06 47.54 4,543,339 +0.69(+1.47%)
Nov 12, 2021 47.48 47.48 46.28 46.85 6,671,128 -0.64(-1.34%)
Nov 11, 2021 48.11 48.36 47.48 47.49 5,262,834 -1.04(-2.13%)
Nov 10, 2021 48.61 48.53 7,035,115 -0.74(-1.49%)
Nov 09, 2021 49.49 49.75 48.64 49.26 8,418,880 -0.45(-0.90%)
Nov 08, 2021 50.80 51.08 49.54 49.71 8,414,997 -0.83(-1.65%)
Nov 05, 2021 49.33 50.85 49.27 50.54 13,564,048 +3.06(+6.44%)
Nov 04, 2021 48.03 48.23 47.13 47.48 7,025,764 -0.38(-0.79%)
Nov 03, 2021 47.34 48.24 47.02 47.86 5,799,567 +0.53(+1.12%)
Nov 02, 2021 47.58 47.78 47.04 47.33 6,419,146 -0.21(-0.45%)
Nov 01, 2021 45.81 47.54 46.16 47.54 8,665,658 +1.79(+3.91%)
Oct 29, 2021 45.50 45.88 45.24 45.75 6,283,017 +0.04(+0.08%)
Oct 28, 2021 45.02 45.89 44.94 45.71 6,212,315 +0.65(+1.44%)
Oct 27, 2021 46.06 46.13 45.00 45.06 6,602,050 -0.99(-2.14%)
Oct 26, 2021 46.45 46.05 7,529,125 +0.11(+0.23%)
Oct 25, 2021 45.95 46.33 45.68 45.94 6,113,252 -0.15(-0.31%)
Oct 22, 2021 46.59 46.89 45.88 46.09 7,878,239 -1.00(-2.12%)
Oct 21, 2021 47.70 47.81 46.85 47.08 11,142,683 -0.78(-1.64%)
Oct 20, 2021 47.47 48.35 47.28 47.87 7,227,552 +0.09(+0.18%)
Oct 19, 2021 47.98 48.22 47.62 47.78 6,761,608 -0.38(-0.78%)
Oct 18, 2021 48.39 49.02 48.05 48.16 6,336,027 -0.57(-1.17%)
Oct 15, 2021 50.55 50.79 48.67 48.73 7,852,219 -1.11(-2.23%)
Oct 14, 2021 49.98 50.40 49.74 49.84 6,295,562 +0.25(+0.51%)
Oct 13, 2021 50.19 50.21 49.02 49.59 8,817,870 -0.90(-1.78%)
Oct 12, 2021 50.06 50.76 49.71 50.49 8,676,990 +0.49(+0.99%)
Oct 11, 2021 50.31 51.60 49.93 50.00 16,141,757 -2.18(-4.17%)
Oct 08, 2021 52.53 52.61 51.79 52.17 3,327,831 -0.12(-0.22%)
Oct 07, 2021 53.11 53.20 52.26 52.29 5,233,534 -0.40(-0.75%)
Oct 06, 2021 51.84 52.74 51.21 52.69 6,563,355 -0.02(-0.04%)
Oct 05, 2021 53.16 53.69 52.62 52.71 5,688,279 -0.57(-1.07%)
Oct 04, 2021 53.92 54.51 53.03 53.28 12,295,178 +0.69(+1.31%)
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.