Skip to main content

Southwest Airlines (NY: LUV )

29.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.