Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	22.09	22.23	21.67	21.98	12,333,806	-0.28(-1.24%)
Oct 30, 2023	22.17	22.30	21.76	22.25	13,458,472	+0.17(+0.76%)
Oct 27, 2023	22.64	23.07	21.97	22.09	11,709,497	-1.04(-4.49%)
Oct 26, 2023	23.23	23.82	22.56	23.12	13,018,131	-0.21(-0.89%)
Oct 25, 2023	23.68	23.77	23.31	23.33	10,606,527	-0.30(-1.26%)
Oct 24, 2023	24.08	24.19	23.56	23.63	6,534,462	-0.39(-1.61%)
Oct 23, 2023	23.82	24.72	23.69	24.01	6,989,152	+0.09(+0.37%)
Oct 20, 2023	23.97	24.25	23.85	23.93	7,608,268	-0.17(-0.70%)
Oct 19, 2023	24.38	24.69	24.07	24.09	7,349,866	-0.33(-1.34%)
Oct 18, 2023	25.22	25.23	24.38	24.42	7,531,637	-1.08(-4.23%)
Oct 17, 2023	25.19	25.68	25.17	25.50	4,546,231	+0.18(+0.70%)
Oct 16, 2023	25.16	25.43	24.98	25.32	6,054,891	+0.24(+0.95%)
Oct 13, 2023	24.96	25.19	24.79	25.08	8,479,121	-0.08(-0.31%)
Oct 12, 2023	25.91	25.95	24.99	25.16	8,813,861	-0.74(-2.86%)
Oct 11, 2023	26.20	26.81	25.83	25.90	7,228,267	-0.44(-1.69%)
Oct 10, 2023	26.59	26.92	26.28	26.35	7,080,021	+0.15(+0.57%)
Oct 09, 2023	26.27	26.31	25.65	26.20	7,535,882	-0.57(-2.14%)
Oct 06, 2023	26.81	27.16	26.47	26.77	6,874,825	-0.24(-0.88%)
Oct 05, 2023	27.06	27.23	26.76	27.01	6,852,532	+0.12(+0.44%)
Oct 04, 2023	26.58	27.35	26.56	26.89	11,867,362	+0.39(+1.45%)
Oct 03, 2023	26.84	27.08	26.38	26.51	6,677,176	-0.38(-1.40%)
Oct 02, 2023	26.80	27.05	26.65	26.88	6,515,085	+0.12(+0.44%)
Sep 29, 2023	27.00	27.20	26.59	26.76	6,009,815	-0.15(-0.55%)
Sep 28, 2023	26.44	27.12	26.32	26.91	6,575,577	+0.41(+1.53%)
Sep 27, 2023	26.28	26.67	26.16	26.51	11,252,901	+0.25(+0.94%)
Sep 26, 2023	26.96	27.30	26.24	26.26	10,314,513	-0.93(-3.42%)
Sep 25, 2023	27.44	27.40	27.11	27.19	6,323,585	-0.54(-1.96%)
Sep 22, 2023	27.99	28.08	27.71	27.73	5,374,582	-0.23(-0.81%)
Sep 21, 2023	28.08	28.47	27.96	27.96	5,013,525	-0.24(-0.84%)
Sep 20, 2023	28.83	28.90	28.19	28.20	5,054,552	-0.39(-1.35%)
Sep 19, 2023	28.75	28.87	28.34	28.58	6,585,469	-0.17(-0.58%)
Sep 18, 2023	29.17	29.28	28.73	28.75	5,351,048	-0.60(-2.05%)
Sep 15, 2023	28.54	29.40	28.48	29.35	8,645,582	+0.74(+2.59%)
Sep 14, 2023	28.73	28.78	28.26	28.61	8,389,055	+0.15(+0.52%)
Sep 13, 2023	28.25	28.62	28.04	28.46	8,373,078	-0.48(-1.67%)
Sep 12, 2023	29.17	29.28	28.83	28.95	4,340,177	-0.13(-0.44%)
Sep 11, 2023	29.38	29.45	28.81	29.08	4,961,022	-0.12(-0.41%)
Sep 08, 2023	29.17	29.24	28.74	29.20	8,711,547	+0.10(+0.34%)
Sep 07, 2023	29.59	29.77	29.03	29.10	8,000,577	-0.53(-1.80%)
Sep 06, 2023	29.56	30.50	29.41	29.63	8,979,133	-0.79(-2.60%)
Sep 05, 2023	30.72	30.91	30.24	30.42	5,582,482	-0.46(-1.50%)
Sep 01, 2023	31.23	31.31	30.72	30.89	4,281,230	-0.18(-0.57%)
Aug 31, 2023	31.22	31.31	30.84	31.06	5,292,997	-0.03(-0.09%)
Aug 30, 2023	31.18	31.29	30.91	31.09	3,287,443	-0.18(-0.57%)
Aug 29, 2023	30.57	31.42	30.57	31.27	4,897,027	+0.71(+2.32%)
Aug 28, 2023	30.86	31.21	30.35	30.56	5,610,657	-0.13(-0.42%)
Aug 25, 2023	30.72	30.87	30.34	30.69	4,051,802	+0.00(+0.00%)
Aug 24, 2023	30.77	31.21	30.69	30.69	4,496,130	-0.34(-1.11%)
Aug 23, 2023	30.95	31.16	30.85	31.03	4,375,113	+0.07(+0.22%)
Aug 22, 2023	31.46	31.53	30.81	30.96	7,100,962	-0.41(-1.32%)
Aug 21, 2023	31.65	31.97	31.23	31.38	7,448,571	-0.23(-0.72%)
Aug 18, 2023	31.44	31.81	31.36	31.60	5,547,223	-0.08(-0.25%)
Aug 17, 2023	32.30	32.43	31.63	31.68	6,044,879	-0.68(-2.10%)
Aug 16, 2023	32.43	33.20	32.35	32.36	5,474,064	-0.20(-0.60%)
Aug 15, 2023	32.69	32.75	32.30	32.56	4,573,348	-0.40(-1.22%)
Aug 14, 2023	32.96	33.12	32.79	32.96	4,241,618	-0.17(-0.50%)
Aug 11, 2023	33.23	33.35	32.85	33.13	5,148,964	-0.14(-0.41%)
Aug 10, 2023	33.33	33.55	32.78	33.26	8,141,608	+0.21(+0.62%)
Aug 09, 2023	33.03	33.22	32.71	33.06	8,241,235	-0.11(-0.33%)
Aug 08, 2023	32.06	33.36	32.00	33.17	8,251,470	+0.76(+2.34%)
Aug 07, 2023	32.11	32.43	31.61	32.41	8,175,157	+0.24(+0.73%)
Aug 04, 2023	31.98	32.37	31.79	32.17	8,449,373	+0.46(+1.46%)
Aug 03, 2023	32.01	32.46	31.60	31.71	10,947,325	-1.09(-3.33%)
Aug 02, 2023	32.49	33.04	32.49	32.80	7,477,603	-0.06(-0.18%)
Aug 01, 2023	33.28	33.32	32.49	32.86	9,060,129	-0.72(-2.14%)
Jul 31, 2023	32.87	33.91	32.87	33.58	10,195,328	+0.45(+1.37%)
Jul 28, 2023	32.21	33.14	32.14	33.13	12,733,672	+0.67(+2.06%)
Jul 27, 2023	33.24	33.24	32.10	32.46	33,845,848	-3.18(-8.94%)
Jul 26, 2023	35.09	35.75	34.78	35.64	10,836,875	+0.72(+2.05%)
Jul 25, 2023	35.29	35.48	34.23	34.93	14,227,121	-1.64(-4.49%)
Jul 24, 2023	36.36	36.76	36.27	36.57	6,198,996	-0.05(-0.13%)
Jul 21, 2023	36.70	36.84	36.19	36.62	4,729,126	+0.17(+0.46%)
Jul 20, 2023	36.52	36.70	35.89	36.45	6,427,929	-0.27(-0.72%)
Jul 19, 2023	36.11	36.78	36.10	36.71	6,595,641	+0.60(+1.66%)
Jul 18, 2023	35.42	36.12	35.31	36.12	5,362,293	+0.46(+1.30%)
Jul 17, 2023	35.67	35.94	35.52	35.65	4,874,111	-0.09(-0.25%)
Jul 14, 2023	36.37	36.53	35.55	35.74	9,278,844	-0.67(-1.84%)
Jul 13, 2023	38.55	38.57	36.41	36.41	14,748,475	-1.48(-3.92%)
Jul 12, 2023	38.72	38.86	37.83	37.89	9,705,298	-0.62(-1.61%)
Jul 11, 2023	37.81	38.62	37.78	38.51	8,267,513	+0.76(+2.00%)
Jul 10, 2023	37.01	37.79	36.99	37.76	7,646,280	+0.81(+2.18%)
Jul 07, 2023	36.53	37.35	36.52	36.95	5,834,191	+0.48(+1.32%)
Jul 06, 2023	36.22	36.48	35.91	36.47	7,408,366	-0.12(-0.32%)
Jul 05, 2023	36.31	36.73	35.83	36.59	8,363,449	+0.18(+0.49%)
Jul 03, 2023	35.42	36.50	35.42	36.41	4,306,434	+0.82(+2.29%)
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	+4.28(+14.80%)
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%)
Apr 03, 2023	31.36	31.61	30.94	30.99	6,217,385	-0.83(-2.61%)
Mar 31, 2023	31.46	31.85	31.36	31.82	5,570,884	+0.70(+2.26%)
Mar 30, 2023	31.09	31.45	31.04	31.11	5,196,414	+0.37(+1.21%)
Mar 29, 2023	30.31	30.75	30.19	30.74	4,838,072	+0.79(+2.64%)
Mar 28, 2023	29.48	30.02	29.47	29.95	4,145,330	+0.47(+1.59%)
Mar 27, 2023	29.44	29.70	29.15	29.48	5,230,028	+0.51(+1.76%)
Mar 24, 2023	28.64	29.03	28.31	28.97	6,457,959	+0.01(+0.03%)
Mar 23, 2023	29.67	29.82	28.65	28.96	5,105,589	-0.45(-1.53%)
Mar 22, 2023	30.45	30.65	29.40	29.41	5,811,790	-0.94(-3.09%)
Mar 21, 2023	29.86	30.47	29.70	30.35	6,825,061	+0.94(+3.19%)
Mar 20, 2023	29.33	29.71	29.19	29.41	5,861,417	+0.05(+0.17%)
Mar 17, 2023	29.55	29.73	29.07	29.36	7,918,260	-0.44(-1.48%)
Mar 16, 2023	28.91	29.91	28.77	29.80	9,696,626	+0.73(+2.52%)
Mar 15, 2023	29.26	29.63	28.76	29.07	13,067,349	-0.78(-2.62%)
Mar 14, 2023	30.89	31.19	29.45	29.85	15,487,205	-0.52(-1.71%)
Mar 13, 2023	31.44	31.60	30.29	30.37	12,325,419	-1.67(-5.22%)
Mar 10, 2023	32.12	32.30	31.31	32.04	13,727,773	-0.30(-0.94%)
Mar 09, 2023	33.14	33.62	32.08	32.35	8,781,774	-0.80(-2.42%)
Mar 08, 2023	32.71	33.17	32.65	33.15	6,023,075	+0.52(+1.59%)
Mar 07, 2023	32.90	33.34	32.56	32.63	7,914,049	-0.21(-0.63%)
Mar 06, 2023	33.34	33.54	32.68	32.84	5,838,841	-0.41(-1.23%)
Mar 03, 2023	33.26	33.52	32.97	33.24	3,980,922	+0.25(+0.77%)
Mar 02, 2023	32.49	33.00	32.41	32.99	4,047,515	+0.26(+0.80%)
Mar 01, 2023	32.63	32.91	32.52	32.73	3,741,196	+0.07(+0.21%)
Feb 28, 2023	32.66	33.03	32.43	32.66	5,388,180	+0.04(+0.12%)
Feb 27, 2023	33.07	33.19	32.58	32.62	4,945,660	-0.03(-0.09%)
Feb 24, 2023	32.24	32.69	32.13	32.65	5,493,470	-0.07(-0.21%)
Feb 23, 2023	32.85	32.99	32.47	32.72	6,388,992	+0.04(+0.12%)
Feb 22, 2023	32.76	33.07	32.44	32.68	5,768,589	-0.16(-0.47%)
Feb 21, 2023	33.88	34.01	32.68	32.84	6,796,951	-1.56(-4.52%)
Feb 17, 2023	34.36	34.51	34.03	34.39	4,370,473	-0.05(-0.14%)
Feb 16, 2023	34.43	34.52	33.92	34.44	5,718,898	-0.30(-0.87%)
Feb 15, 2023	34.19	34.87	34.09	34.74	5,268,870	+0.20(+0.59%)
Feb 14, 2023	34.12	34.68	33.82	34.54	5,483,057	+0.43(+1.25%)
Feb 13, 2023	33.62	34.24	33.54	34.11	3,788,634	+0.49(+1.45%)
Feb 10, 2023	33.56	33.79	33.20	33.62	4,944,089	-0.27(-0.80%)
Feb 09, 2023	34.52	34.86	33.88	33.90	6,073,448	-0.44(-1.27%)
Feb 08, 2023	34.95	35.10	34.32	34.33	5,640,272	-0.87(-2.46%)
Feb 07, 2023	34.92	35.40	34.61	35.20	5,551,006	+0.17(+0.47%)
Feb 06, 2023	35.01	35.36	34.86	35.03	4,504,559	-0.32(-0.91%)
Feb 03, 2023	35.39	35.77	35.30	35.35	4,967,104	-0.46(-1.28%)
Feb 02, 2023	34.72	36.29	34.55	35.81	9,946,899	+1.16(+3.34%)
Feb 01, 2023	34.53	35.14	34.19	34.65	9,530,424	-0.14(-0.39%)
Jan 31, 2023	34.62	35.08	34.52	34.79	5,754,024	+0.29(+0.85%)
Jan 30, 2023	35.01	35.87	34.47	34.50	7,177,046	-0.75(-2.12%)
Jan 27, 2023	34.51	35.40	34.48	35.25	8,439,817	+0.53(+1.51%)
Jan 26, 2023	35.01	35.35	33.87	34.72	17,175,056	-1.14(-3.17%)
Jan 25, 2023	35.42	35.89	35.27	35.86	6,575,499	+0.18(+0.52%)
Jan 24, 2023	37.47	37.47	35.42	35.68	4,004,989	-0.01(-0.03%)
Jan 23, 2023	36.12	36.18	35.53	35.69	6,268,062	-0.36(-1.00%)
Jan 20, 2023	35.81	36.09	35.45	36.05	5,940,359	+0.59(+1.67%)
Jan 19, 2023	35.01	35.68	34.75	35.45	5,644,236	+0.15(+0.41%)
Jan 18, 2023	36.60	36.68	34.82	35.31	9,482,901	-0.72(-2.00%)
Jan 17, 2023	35.98	36.08	35.44	36.03	6,980,012	+0.05(+0.14%)
Jan 13, 2023	35.04	36.01	34.92	35.98	5,743,151	+0.02(+0.05%)
Jan 12, 2023	35.50	36.01	35.12	35.96	8,259,866	+0.97(+2.78%)
Jan 11, 2023	34.63	35.42	34.48	34.98	9,204,219	-0.23(-0.66%)
Jan 10, 2023	34.52	35.25	34.24	35.22	5,580,008	+0.58(+1.69%)
Jan 09, 2023	34.15	34.95	33.96	34.63	8,086,781	+0.69(+2.03%)
Jan 06, 2023	31.93	33.99	31.77	33.94	11,019,618	+1.50(+4.62%)
Jan 05, 2023	32.17	32.74	32.17	32.44	5,370,670	-0.09(-0.27%)
Jan 04, 2023	31.69	32.93	31.69	32.53	9,127,321	+0.99(+3.13%)
Jan 03, 2023	32.73	32.73	31.07	31.54	11,841,089	-1.04(-3.18%)
Dec 30, 2022	32.08	32.77	32.04	32.58	9,241,526	+0.28(+0.87%)
Dec 29, 2022	31.30	32.48	31.17	32.30	12,198,849	+1.15(+3.70%)
Dec 28, 2022	32.38	32.50	31.15	31.15	18,239,120	-1.69(-5.16%)
Dec 27, 2022	33.49	33.75	32.56	32.84	15,637,096	-2.08(-5.96%)
Dec 23, 2022	34.22	34.93	34.04	34.92	3,449,511	+0.61(+1.78%)
Dec 22, 2022	35.39	35.45	33.95	34.31	5,749,370	-1.10(-3.11%)
Dec 21, 2022	35.47	35.85	35.37	35.41	3,805,577	+0.20(+0.58%)
Dec 20, 2022	35.06	35.56	34.96	35.21	3,448,753	+0.04(+0.11%)
Dec 19, 2022	36.17	36.37	35.16	35.17	4,148,035	-0.90(-2.49%)
Dec 16, 2022	35.82	36.38	35.56	36.07	9,183,561	-0.01(-0.03%)
Dec 15, 2022	36.56	36.76	35.79	36.08	6,005,080	-0.82(-2.23%)
Dec 14, 2022	36.87	37.21	36.45	36.91	5,785,131	+0.36(+0.98%)
Dec 13, 2022	38.51	38.61	35.99	36.55	6,798,174	-1.13(-3.00%)
Dec 12, 2022	36.69	37.73	36.54	37.68	5,067,014	+0.90(+2.45%)
Dec 09, 2022	36.05	36.86	35.95	36.78	5,868,224	+0.50(+1.39%)
Dec 08, 2022	36.92	37.38	36.11	36.28	6,859,041	-0.31(-0.85%)
Dec 07, 2022	38.09	38.09	36.18	36.59	8,995,309	-1.81(-4.71%)
Dec 06, 2022	38.41	38.56	38.07	38.40	4,381,558	+0.17(+0.46%)
Dec 05, 2022	38.24	39.07	37.88	38.22	5,648,889	-0.24(-0.63%)
Dec 02, 2022	38.36	38.62	38.13	38.46	5,490,372	-0.32(-0.82%)
Dec 01, 2022	38.70	38.90	38.42	38.78	5,358,099	+0.16(+0.43%)
Nov 30, 2022	38.01	38.64	37.56	38.62	4,952,130	+0.64(+1.68%)
Nov 29, 2022	37.38	38.10	37.38	37.98	4,782,921	+0.66(+1.76%)
Nov 28, 2022	37.70	37.87	37.22	37.32	4,685,090	-0.63(-1.66%)
Nov 25, 2022	37.35	38.29	37.32	37.95	2,403,842	+0.57(+1.53%)
Nov 23, 2022	37.03	37.67	36.90	37.38	4,164,164	+0.45(+1.21%)
Nov 22, 2022	36.60	37.00	36.18	36.93	3,131,895	+0.41(+1.11%)
Nov 21, 2022	36.83	37.19	36.45	36.53	3,112,078	-0.35(-0.94%)
Nov 18, 2022	37.03	37.41	36.49	36.88	3,273,003	+0.46(+1.28%)
Nov 17, 2022	36.19	36.49	36.09	36.41	3,858,907	-0.35(-0.95%)
Nov 16, 2022	37.12	37.16	36.56	36.76	4,801,465	-0.63(-1.68%)
Nov 15, 2022	37.04	37.71	36.84	37.39	7,588,508	+0.86(+2.36%)
Nov 14, 2022	36.85	37.07	36.51	36.53	8,529,116	-0.59(-1.59%)
Nov 11, 2022	37.81	37.99	37.07	37.12	8,497,040	-0.45(-1.18%)
Nov 10, 2022	37.16	37.93	36.61	37.56	5,760,062	+1.57(+4.35%)
Nov 09, 2022	35.89	36.53	35.72	36.00	3,476,956	-0.23(-0.64%)
Nov 08, 2022	36.20	36.41	35.83	36.23	4,560,936	+0.04(+0.11%)
Nov 07, 2022	36.10	36.48	35.60	36.19	5,230,174	+0.31(+0.86%)
Nov 04, 2022	36.49	36.77	35.62	35.88	4,814,171	+0.12(+0.32%)
Nov 03, 2022	34.80	36.04	34.33	35.76	5,302,224	+0.45(+1.26%)
Nov 02, 2022	35.51	36.37	35.31	35.32	7,561,978	-0.43(-1.19%)

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.

Southwest Airlines (NY: LUV )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Southwest Airlines (NY: LUV )

Historical Prices

Sections

Services

Sweetwater Reporter