Skip to main content

Southwest Airlines (NY: LUV )

29.34 +0.07 (+0.22%)
Streaming Delayed Price Updated: 3:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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 28.60 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%)
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.