Skip to main content

Southwest Airlines (NY: LUV )

29.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 49.39 50.08 48.75 48.88 6,781,773 -1.00(-2.00%)
Jul 29, 2021 50.49 50.70 49.87 49.88 6,099,134 -0.20(-0.41%)
Jul 28, 2021 49.81 50.43 49.16 50.08 7,021,621 +0.59(+1.19%)
Jul 27, 2021 49.85 50.09 49.10 49.49 4,964,835 -0.61(-1.22%)
Jul 26, 2021 48.75 50.17 48.75 50.10 6,589,386 +1.04(+2.13%)
Jul 23, 2021 49.76 50.33 48.92 49.06 9,121,897 -0.57(-1.15%)
Jul 22, 2021 50.41 50.58 49.19 49.63 15,404,862 -1.78(-3.46%)
Jul 21, 2021 50.40 51.79 50.39 51.41 14,404,951 +1.64(+3.31%)
Jul 20, 2021 47.28 49.92 46.99 49.76 13,196,764 +2.84(+6.04%)
Jul 19, 2021 46.50 47.37 45.83 46.93 15,996,531 -1.36(-2.83%)
Jul 16, 2021 50.44 50.56 48.09 48.29 8,510,470 -1.81(-3.61%)
Jul 15, 2021 49.98 50.76 49.71 50.10 6,453,585 -0.19(-0.38%)
Jul 14, 2021 50.65 50.88 49.90 50.30 8,721,418 +0.40(+0.80%)
Jul 13, 2021 50.80 50.93 49.83 49.90 6,868,396 -1.36(-2.66%)
Jul 12, 2021 50.99 51.36 50.05 51.26 7,148,131 +0.14(+0.27%)
Jul 09, 2021 50.32 51.26 50.10 51.13 7,000,562 +1.60(+3.22%)
Jul 08, 2021 48.77 50.23 48.48 49.53 8,703,046 -0.18(-0.37%)
Jul 07, 2021 50.60 50.96 49.46 49.72 9,419,565 -0.95(-1.87%)
Jul 06, 2021 52.02 52.26 50.45 50.66 8,077,371 -1.26(-2.42%)
Jul 02, 2021 52.23 52.29 51.58 51.92 6,976,704 -0.19(-0.37%)
Jul 01, 2021 51.86 52.62 51.61 52.12 7,351,579 +0.75(+1.45%)
Jun 30, 2021 51.38 51.83 51.13 51.37 7,088,311 +0.16(+0.32%)
Jun 29, 2021 51.25 51.98 50.85 51.21 8,346,581 -0.30(-0.58%)
Jun 28, 2021 52.49 52.49 51.15 51.51 8,594,460 -1.28(-2.42%)
Jun 25, 2021 52.92 53.09 52.47 52.78 6,775,162 -0.11(-0.20%)
Jun 24, 2021 53.73 53.82 52.85 52.89 8,393,774 -0.51(-0.96%)
Jun 23, 2021 53.70 53.92 53.20 53.40 6,360,994 -0.54(-1.00%)
Jun 22, 2021 54.28 54.50 53.62 53.95 4,849,468 -0.53(-0.98%)
Jun 21, 2021 53.51 54.64 53.50 54.48 5,652,317 +1.07(+2.01%)
Jun 18, 2021 53.18 53.89 52.90 53.40 9,099,026 -0.37(-0.68%)
Jun 17, 2021 54.94 55.29 53.27 53.77 8,608,957 -1.06(-1.94%)
Jun 16, 2021 55.21 55.63 54.51 54.84 6,144,679 -0.44(-0.79%)
Jun 15, 2021 55.60 55.98 54.93 55.27 6,641,766 -0.15(-0.28%)
Jun 14, 2021 55.64 56.19 55.09 55.43 5,067,353 -0.28(-0.50%)
Jun 11, 2021 55.58 56.18 55.55 55.71 5,228,933 +0.07(+0.12%)
Jun 10, 2021 56.94 57.23 55.61 55.64 4,718,994 -0.89(-1.57%)
Jun 09, 2021 57.09 57.25 56.32 56.53 4,897,123 -0.46(-0.81%)
Jun 08, 2021 56.95 57.38 56.42 56.99 4,986,768 +0.60(+1.06%)
Jun 07, 2021 56.79 57.01 56.04 56.39 4,914,417 -0.26(-0.46%)
Jun 04, 2021 56.74 56.94 56.04 56.65 5,168,182 +0.28(+0.50%)
Jun 03, 2021 58.21 58.39 56.26 56.37 10,293,148 -2.53(-4.29%)
Jun 02, 2021 59.68 59.92 58.65 58.90 5,503,193 -0.46(-0.78%)
Jun 01, 2021 59.93 60.24 59.11 59.36 5,490,246 -0.11(-0.18%)
May 28, 2021 59.63 59.77 59.10 59.47 3,638,092 -0.26(-0.44%)
May 27, 2021 59.62 59.80 59.09 59.73 4,585,580 +0.50(+0.85%)
May 26, 2021 58.78 59.34 58.47 59.23 4,677,175 +0.64(+1.09%)
May 25, 2021 59.71 60.37 58.51 58.59 7,262,386 -0.13(-0.21%)
May 24, 2021 58.50 59.07 57.87 58.72 4,172,584 +0.57(+0.98%)
May 21, 2021 58.31 58.64 58.03 58.14 5,049,287 +0.16(+0.28%)
May 20, 2021 58.95 58.95 57.37 57.98 8,058,082 -0.45(-0.78%)
May 19, 2021 59.02 59.20 57.63 58.43 9,022,809 -1.63(-2.71%)
May 18, 2021 60.37 61.62 59.83 60.06 5,474,348 -0.03(-0.05%)
May 17, 2021 60.23 60.42 59.14 60.09 6,154,177 -0.19(-0.32%)
May 14, 2021 58.74 60.55 58.49 60.28 8,301,908 +2.29(+3.95%)
May 13, 2021 57.06 58.44 56.74 57.99 5,771,028 +1.66(+2.95%)
May 12, 2021 57.54 58.43 56.20 56.33 6,197,871 -1.52(-2.63%)
May 11, 2021 58.08 58.75 56.89 57.84 6,699,131 -1.52(-2.56%)
May 10, 2021 59.85 60.32 59.34 59.36 4,315,892 -0.30(-0.50%)
May 07, 2021 58.72 60.14 58.49 59.66 5,347,833 +0.94(+1.60%)
May 06, 2021 59.00 59.24 57.91 58.73 4,600,515 -0.14(-0.23%)
May 05, 2021 58.83 59.84 58.43 58.86 7,701,410 +0.01(+0.02%)
May 04, 2021 59.72 60.02 58.15 58.85 6,503,848 -1.29(-2.14%)
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.