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 (%)
Jun 30, 2023 35.39 35.62 35.29 35.59 7,296,318 +0.26(+0.72%)
Jun 29, 2023 34.87 35.36 34.67 35.34 8,285,215 +0.47(+1.35%)
Jun 28, 2023 34.71 34.95 34.36 34.87 7,824,404 +0.22(+0.62%)
Jun 27, 2023 33.47 34.84 33.41 34.65 7,973,621 +1.23(+3.68%)
Jun 26, 2023 33.45 33.88 33.27 33.42 5,943,085 +0.07(+0.21%)
Jun 23, 2023 33.05 33.49 32.95 33.35 6,120,532 -0.34(-1.02%)
Jun 22, 2023 33.81 33.81 33.30 33.70 4,744,129 -0.07(-0.20%)
Jun 21, 2023 33.87 33.90 33.35 33.77 7,341,299 -0.12(-0.35%)
Jun 20, 2023 33.33 34.05 33.28 33.88 9,085,624 +0.39(+1.17%)
Jun 16, 2023 33.43 33.65 33.06 33.49 8,941,658 +0.27(+0.82%)
Jun 15, 2023 32.79 33.30 32.72 33.22 11,393,574 +0.39(+1.19%)
Jun 14, 2023 31.98 32.89 31.96 32.83 15,069,047 +1.10(+3.45%)
Jun 13, 2023 30.91 31.81 30.88 31.73 8,752,717 +0.97(+3.15%)
Jun 12, 2023 30.30 31.16 30.28 30.76 9,038,793 +0.82(+2.74%)
Jun 09, 2023 30.02 30.24 29.85 29.94 5,435,311 +0.03(+0.10%)
Jun 08, 2023 30.09 30.22 29.74 29.91 4,586,309 -0.20(-0.65%)
Jun 07, 2023 29.94 30.14 29.74 30.11 5,203,545 +0.39(+1.32%)
Jun 06, 2023 29.11 29.78 29.03 29.72 4,556,606 +0.38(+1.30%)
Jun 05, 2023 29.52 29.60 29.24 29.33 5,556,322 -0.07(-0.23%)
Jun 02, 2023 28.76 29.97 28.68 29.40 9,762,555 +0.94(+3.30%)
Jun 01, 2023 29.42 29.42 28.44 28.46 8,879,617 -0.74(-2.54%)
May 31, 2023 29.43 29.47 28.99 29.21 7,182,484 +0.07(+0.23%)
May 30, 2023 29.18 29.57 28.98 29.14 5,691,737 +0.15(+0.51%)
May 26, 2023 28.60 29.20 28.60 28.99 4,514,508 +0.40(+1.40%)
May 25, 2023 28.28 28.77 28.24 28.59 5,960,190 +0.29(+1.04%)
May 24, 2023 28.69 28.77 28.17 28.30 6,208,203 -0.53(-1.83%)
May 23, 2023 28.76 29.50 28.69 28.83 5,949,274 +0.16(+0.55%)
May 22, 2023 29.12 29.12 28.45 28.67 4,757,166 -0.16(-0.54%)
May 19, 2023 29.33 29.40 28.77 28.83 4,824,674 -0.47(-1.60%)
May 18, 2023 29.06 29.39 28.78 29.30 7,385,866 +0.08(+0.27%)
May 17, 2023 28.20 29.34 28.07 29.22 8,455,188 +1.31(+4.70%)
May 16, 2023 28.20 28.51 27.90 27.91 5,132,929 -0.50(-1.76%)
May 15, 2023 27.95 28.46 27.86 28.41 5,700,248 +0.41(+1.47%)
May 12, 2023 28.45 28.47 27.77 28.00 5,217,197 -0.33(-1.17%)
May 11, 2023 28.41 28.47 28.14 28.33 5,694,235 -0.26(-0.92%)
May 10, 2023 29.33 29.33 28.13 28.59 7,246,835 -0.38(-1.32%)
May 09, 2023 28.83 29.08 28.56 28.97 4,756,100 +0.04(+0.14%)
May 08, 2023 28.85 29.21 28.80 28.93 7,116,593 -0.07(-0.24%)
May 05, 2023 28.96 29.23 28.95 29.00 5,940,701 +0.36(+1.26%)
May 04, 2023 29.95 30.05 28.62 28.64 8,952,090 -1.47(-4.87%)
May 03, 2023 29.41 30.46 29.29 30.11 8,953,380 +0.81(+2.77%)
May 02, 2023 29.87 29.91 28.95 29.30 6,974,419 -0.62(-2.06%)
May 01, 2023 29.62 29.99 29.42 29.91 7,345,883 +0.29(+0.99%)
Apr 28, 2023 29.22 29.83 28.95 29.62 11,309,713 +0.40(+1.37%)
Apr 27, 2023 28.85 29.37 28.17 29.22 23,601,934 -1.00(-3.30%)
Apr 26, 2023 30.48 31.03 30.19 30.21 6,797,202 -0.38(-1.25%)
Apr 25, 2023 31.12 31.29 30.42 30.60 5,066,544 -0.85(-2.71%)
Apr 24, 2023 31.54 31.75 31.00 31.45 4,690,121 +0.01(+0.03%)
Apr 21, 2023 31.60 31.74 31.20 31.44 4,427,729 -0.06(-0.19%)
Apr 20, 2023 31.55 31.95 31.36 31.50 5,116,239 -0.23(-0.74%)
Apr 19, 2023 31.15 31.92 31.08 31.73 6,537,781 +0.38(+1.22%)
Apr 18, 2023 31.88 31.94 30.36 31.35 22,119,250 -0.24(-0.77%)
Apr 17, 2023 31.11 31.65 30.98 31.59 4,543,080 +0.63(+2.02%)
Apr 14, 2023 31.57 31.68 30.78 30.97 6,755,989 -0.53(-1.68%)
Apr 13, 2023 31.94 31.96 31.00 31.50 8,945,044 -0.03(-0.09%)
Apr 12, 2023 31.78 31.87 30.61 31.53 12,645,162 -0.46(-1.44%)
Apr 11, 2023 31.53 32.21 31.35 31.98 6,317,335 +0.53(+1.68%)
Apr 10, 2023 30.76 31.47 30.69 31.46 4,588,571 +0.57(+1.84%)
Apr 06, 2023 31.07 31.13 30.66 30.89 3,047,223 +0.01(+0.03%)
Apr 05, 2023 30.70 30.91 30.41 30.88 4,291,500 -0.14(-0.44%)
Apr 04, 2023 31.25 31.32 30.60 31.02 4,821,972 +0.03(+0.09%)
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.