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 (%)
Jul 31, 2019 50.31 50.46 49.20 49.33 5,207,472 -0.98(-1.94%)
Jul 30, 2019 50.31 50.55 49.93 50.31 2,918,825 -0.32(-0.62%)
Jul 29, 2019 50.88 51.40 50.44 50.63 3,954,477 -0.35(-0.69%)
Jul 26, 2019 52.52 52.52 50.87 50.98 6,095,236 -1.59(-3.02%)
Jul 25, 2019 51.06 53.56 50.18 52.57 9,070,834 +0.18(+0.35%)
Jul 24, 2019 51.70 52.60 51.55 52.39 4,965,346 +0.57(+1.11%)
Jul 23, 2019 50.50 51.94 50.48 51.81 3,551,263 +1.38(+2.73%)
Jul 22, 2019 50.08 50.83 50.04 50.43 3,726,006 +0.63(+1.27%)
Jul 19, 2019 50.29 50.68 49.78 49.80 4,476,323 -0.40(-0.80%)
Jul 18, 2019 49.95 50.48 49.69 50.20 3,101,689 +0.13(+0.27%)
Jul 17, 2019 50.87 50.87 50.04 50.07 3,877,571 -0.94(-1.84%)
Jul 16, 2019 50.05 51.49 50.05 51.01 3,761,435 +0.98(+1.95%)
Jul 15, 2019 50.12 50.74 49.96 50.03 3,333,549 -0.24(-0.48%)
Jul 12, 2019 49.78 50.56 49.61 50.27 2,760,791 +0.64(+1.29%)
Jul 11, 2019 49.95 50.00 49.56 49.63 2,187,814 -0.02(-0.04%)
Jul 10, 2019 49.70 50.11 49.52 49.65 3,367,536 +0.16(+0.33%)
Jul 09, 2019 49.51 50.01 49.28 49.49 3,260,902 -0.37(-0.75%)
Jul 08, 2019 49.40 50.06 49.22 49.86 3,305,635 +0.19(+0.39%)
Jul 05, 2019 49.64 50.02 49.27 49.67 2,207,295 -0.01(-0.02%)
Jul 03, 2019 49.56 50.00 49.38 49.68 2,837,877 +0.44(+0.89%)
Jul 02, 2019 49.70 50.02 48.85 49.24 3,038,868 -0.11(-0.21%)
Jul 01, 2019 49.02 49.62 48.86 49.34 3,501,338 +0.73(+1.50%)
Jun 28, 2019 48.79 49.00 48.49 48.62 6,231,025 +0.04(+0.08%)
Jun 27, 2019 48.60 49.28 48.35 48.58 4,028,168 +0.04(+0.08%)
Jun 26, 2019 48.89 49.19 48.20 48.54 4,018,893 -0.29(-0.59%)
Jun 25, 2019 48.94 49.41 48.79 48.83 3,084,999 -0.21(-0.43%)
Jun 24, 2019 49.27 49.30 48.74 49.04 2,490,340 -0.03(-0.06%)
Jun 21, 2019 49.32 49.77 48.94 49.07 4,944,376 -0.26(-0.52%)
Jun 20, 2019 49.61 49.69 48.85 49.32 4,057,293 +0.01(+0.02%)
Jun 19, 2019 49.78 49.88 48.72 49.31 4,077,121 -0.18(-0.37%)
Jun 18, 2019 49.24 50.22 48.98 49.50 3,205,530 +0.50(+1.02%)
Jun 17, 2019 49.41 49.50 48.89 49.00 2,936,293 -0.61(-1.24%)
Jun 14, 2019 50.30 50.35 49.19 49.61 2,648,086 -0.54(-1.07%)
Jun 13, 2019 48.93 50.50 48.89 50.15 4,430,686 +1.50(+3.09%)
Jun 12, 2019 48.43 48.93 48.27 48.64 2,687,351 +0.22(+0.45%)
Jun 11, 2019 48.40 48.96 48.13 48.42 3,080,348 +0.27(+0.56%)
Jun 10, 2019 48.68 49.14 48.14 48.16 3,150,955 -0.07(-0.14%)
Jun 07, 2019 48.02 48.79 47.95 48.22 2,122,793 +0.37(+0.78%)
Jun 06, 2019 48.11 48.35 47.43 47.85 2,492,160 -0.23(-0.48%)
Jun 05, 2019 47.48 48.15 47.29 48.08 4,654,630 +1.22(+2.59%)
Jun 04, 2019 46.18 47.12 46.12 46.86 6,488,960 +1.28(+2.81%)
Jun 03, 2019 45.40 46.11 45.20 45.58 5,480,834 +0.18(+0.40%)
May 31, 2019 46.65 46.74 45.25 45.40 5,445,682 -1.71(-3.62%)
May 30, 2019 47.28 47.58 46.79 47.11 2,850,856 -0.16(-0.34%)
May 29, 2019 47.83 47.83 46.83 47.27 3,771,936 -0.45(-0.94%)
May 28, 2019 48.38 48.58 47.68 47.72 3,491,783 -1.07(-2.19%)
May 24, 2019 48.75 49.18 48.53 48.79 2,366,096 +0.18(+0.37%)
May 23, 2019 49.64 49.64 48.03 48.60 5,504,618 -1.54(-3.06%)
May 22, 2019 50.78 51.05 50.09 50.14 3,346,761 -0.76(-1.50%)
May 21, 2019 50.12 50.96 49.98 50.90 3,639,639 +1.30(+2.61%)
May 20, 2019 49.39 50.08 49.34 49.61 2,787,031 -0.22(-0.44%)
May 17, 2019 49.65 50.53 49.55 49.82 2,278,863 -0.33(-0.67%)
May 16, 2019 49.76 50.56 49.60 50.16 3,330,078 +0.55(+1.12%)
May 15, 2019 48.65 50.02 48.37 49.61 3,236,268 +0.34(+0.70%)
May 14, 2019 48.76 49.54 48.55 49.26 2,742,877 +0.58(+1.20%)
May 13, 2019 49.38 49.44 48.43 48.68 3,444,647 -1.62(-3.22%)
May 10, 2019 49.74 50.44 48.81 50.30 2,689,027 +0.27(+0.53%)
May 09, 2019 49.50 50.09 49.41 50.03 2,882,372 +0.05(+0.10%)
May 08, 2019 49.49 50.44 49.22 49.99 3,632,791 +0.19(+0.38%)
May 07, 2019 50.59 50.66 49.07 49.80 5,130,044 -1.21(-2.37%)
May 06, 2019 50.37 51.13 50.28 51.01 2,419,709 -0.13(-0.26%)
May 03, 2019 51.05 51.44 50.82 51.14 2,623,288 +0.24(+0.47%)
May 02, 2019 51.49 51.97 50.89 50.90 3,044,714 -0.51(-0.98%)
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.