Southwest Airlines (NY: LUV )

50.70 USD -0.59 (-1.15%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 51.42 52.01 50.56 50.70 8,826,562 -0.59(-1.15%)
Jul 22, 2021 52.10 52.27 50.84 51.29 14,906,106 -1.84(-3.46%)
Jul 21, 2021 52.09 53.52 52.08 53.13 13,938,569 +1.70(+3.31%)
Jul 20, 2021 48.86 51.59 48.56 51.43 12,769,499 +2.93(+6.04%)
Jul 19, 2021 48.06 48.96 47.37 48.50 15,478,619 -1.41(-2.83%)
Jul 16, 2021 52.13 52.25 49.70 49.91 8,234,931 -1.87(-3.61%)
Jul 15, 2021 51.65 52.46 51.37 51.78 6,244,641 -0.20(-0.38%)
Jul 14, 2021 52.34 52.58 51.57 51.98 8,439,049 +0.41(+0.80%)
Jul 13, 2021 52.50 52.63 51.50 51.57 6,646,021 -1.41(-2.66%)
Jul 12, 2021 52.70 53.08 51.72 52.98 6,916,700 +0.14(+0.26%)
Jul 09, 2021 52.00 52.97 51.78 52.84 6,773,908 +1.65(+3.22%)
Jul 08, 2021 50.40 51.91 50.10 51.19 8,421,272 -0.19(-0.37%)
Jul 07, 2021 52.29 52.67 51.12 51.38 9,114,592 -0.98(-1.87%)
Jul 06, 2021 53.76 54.01 52.13 52.36 7,815,854 -1.30(-2.42%)
Jul 02, 2021 53.98 54.04 53.30 53.66 6,750,823 -0.20(-0.37%)
Jul 01, 2021 53.60 54.38 53.34 53.86 7,113,561 +0.77(+1.45%)
Jun 30, 2021 53.10 53.56 52.84 53.09 6,858,816 +0.17(+0.32%)
Jun 29, 2021 52.96 53.72 52.55 52.92 8,076,348 -0.31(-0.58%)
Jun 28, 2021 54.25 54.25 52.86 53.23 8,316,201 -1.32(-2.42%)
Jun 25, 2021 54.69 54.87 54.23 54.55 6,555,806 -0.11(-0.20%)
Jun 24, 2021 55.53 55.62 54.62 54.66 8,122,013 -0.53(-0.96%)
Jun 23, 2021 55.50 55.72 54.98 55.19 6,155,047 -0.56(-1.00%)
Jun 22, 2021 56.10 56.32 55.41 55.75 4,692,459 -0.55(-0.98%)
Jun 21, 2021 55.30 56.47 55.29 56.30 5,469,315 +1.11(+2.01%)
Jun 18, 2021 54.96 55.69 54.67 55.19 8,804,431 -0.38(-0.68%)
Jun 17, 2021 56.78 57.14 55.05 55.57 8,330,229 -1.10(-1.94%)
Jun 16, 2021 57.06 57.49 56.33 56.67 5,946,091 -0.45(-0.79%)
Jun 15, 2021 57.46 57.85 56.77 57.12 6,426,729 -0.16(-0.28%)
Jun 14, 2021 57.50 58.07 56.93 57.28 4,903,290 -0.29(-0.50%)
Jun 11, 2021 57.44 58.06 57.41 57.57 5,059,639 +0.07(+0.12%)
Jun 10, 2021 58.85 59.14 57.47 57.50 4,566,210 -0.92(-1.57%)
Jun 09, 2021 59.00 59.17 58.20 58.42 4,738,571 -0.48(-0.81%)
Jun 08, 2021 58.86 59.30 58.31 58.90 4,825,314 +0.62(+1.06%)
Jun 07, 2021 58.69 58.92 57.92 58.28 4,755,305 -0.27(-0.46%)
Jun 04, 2021 58.64 58.85 57.91 58.55 5,000,854 +0.29(+0.50%)
Jun 03, 2021 60.16 60.34 58.14 58.26 9,959,892 -2.61(-4.29%)
Jun 02, 2021 61.68 61.92 60.61 60.87 5,325,019 -0.48(-0.78%)
Jun 01, 2021 61.94 62.26 61.09 61.35 5,312,491 -0.11(-0.18%)
May 28, 2021 61.63 61.77 61.08 61.46 3,520,304 -0.27(-0.44%)
May 27, 2021 61.61 61.80 61.07 61.73 4,437,115 +0.52(+0.85%)
May 26, 2021 60.75 61.33 60.42 61.21 4,525,745 +0.66(+1.09%)
May 25, 2021 61.71 62.39 60.47 60.55 7,027,255 -0.13(-0.21%)
May 24, 2021 60.46 61.05 59.81 60.68 4,037,491 +0.59(+0.98%)
May 21, 2021 60.26 60.60 59.97 60.09 4,885,809 +0.17(+0.28%)
May 20, 2021 60.92 60.92 59.29 59.92 7,797,190 -0.47(-0.78%)
May 19, 2021 61.00 61.18 59.56 60.39 8,730,682 -1.68(-2.71%)
May 18, 2021 62.39 63.68 61.83 62.07 5,297,108 -0.03(-0.05%)
May 17, 2021 62.25 62.44 61.12 62.10 5,954,926 -0.20(-0.32%)
May 14, 2021 60.71 62.58 60.45 62.30 8,033,121 +2.37(+3.95%)
May 13, 2021 58.97 60.40 58.64 59.93 5,584,182 +1.72(+2.95%)
May 12, 2021 59.47 60.38 58.08 58.21 5,997,206 -1.57(-2.63%)
May 11, 2021 60.02 60.72 58.79 59.78 6,482,237 -1.57(-2.56%)
May 10, 2021 61.85 62.34 61.33 61.35 4,176,159 -0.31(-0.50%)
May 07, 2021 60.68 62.15 60.45 61.66 5,174,689 +0.97(+1.60%)
May 06, 2021 60.97 61.22 59.85 60.69 4,451,567 -0.14(-0.23%)
May 05, 2021 60.80 61.84 60.39 60.83 7,452,065 +0.01(+0.02%)
May 04, 2021 61.72 62.03 60.10 60.82 6,293,276 -1.33(-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.