Skip to main content

Southwest Airlines (NY: LUV )

28.44 +0.39 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 28.26 28.77 28.08 28.44 9,495,341 +0.39(+1.39%)
Jun 11, 2024 29.50 29.60 28.01 28.05 12,596,396 -1.65(-5.56%)
Jun 10, 2024 29.60 30.35 29.35 29.70 34,791,512 +1.95(+7.03%)
Jun 07, 2024 27.77 27.93 27.44 27.75 7,158,910 -0.10(-0.36%)
Jun 06, 2024 28.48 28.72 27.78 27.85 10,698,740 -0.61(-2.14%)
Jun 05, 2024 27.83 28.49 27.52 28.46 8,992,900 +0.66(+2.37%)
Jun 04, 2024 27.59 28.24 27.59 27.80 7,393,938 +0.11(+0.40%)
Jun 03, 2024 27.26 28.30 27.00 27.69 10,036,662 +0.85(+3.17%)
May 31, 2024 26.33 26.98 26.06 26.84 8,237,870 +0.73(+2.80%)
May 30, 2024 25.70 26.16 25.42 26.11 10,581,106 +0.60(+2.35%)
May 29, 2024 25.24 25.67 24.60 25.51 15,892,961 -1.01(-3.81%)
May 28, 2024 26.69 26.95 26.40 26.52 8,251,460 -0.32(-1.19%)
May 24, 2024 26.74 26.88 26.36 26.84 7,250,575 +0.19(+0.71%)
May 23, 2024 27.81 27.86 26.54 26.65 11,281,755 -1.23(-4.41%)
May 22, 2024 28.02 28.30 27.69 27.88 6,316,954 -0.09(-0.32%)
May 21, 2024 28.03 28.17 27.79 27.97 6,507,878 -0.23(-0.82%)
May 20, 2024 27.84 28.22 27.66 28.20 6,545,078 +0.34(+1.22%)
May 17, 2024 28.17 28.27 27.77 27.86 6,887,462 -0.12(-0.43%)
May 16, 2024 27.83 28.16 27.81 27.98 6,075,520 +0.21(+0.76%)
May 15, 2024 28.34 28.34 27.54 27.77 8,912,497 -0.36(-1.28%)
May 14, 2024 28.28 28.37 27.95 28.13 7,181,224 +0.15(+0.54%)
May 13, 2024 27.41 28.34 27.40 27.98 9,546,944 +0.62(+2.27%)
May 10, 2024 27.33 27.48 27.12 27.36 6,445,914 +0.08(+0.29%)
May 09, 2024 27.10 27.36 26.88 27.28 7,637,026 +0.10(+0.37%)
May 08, 2024 26.88 27.29 26.86 27.18 6,539,450 +0.18(+0.67%)
May 07, 2024 27.15 27.33 26.87 27.00 7,956,036 -0.42(-1.53%)
May 06, 2024 26.25 27.58 26.22 27.42 10,802,413 +1.27(+4.86%)
May 03, 2024 26.43 26.69 25.95 26.15 10,950,407 -0.26(-0.98%)
May 02, 2024 26.00 26.46 25.71 26.41 14,758,261 +0.74(+2.88%)
May 01, 2024 25.99 26.20 25.57 25.67 12,669,838 -0.27(-1.04%)
Apr 30, 2024 26.45 26.57 25.93 25.94 13,921,615 -0.90(-3.35%)
Apr 29, 2024 26.48 26.94 26.33 26.84 15,839,010 -0.19(-0.70%)
Apr 26, 2024 27.15 27.50 26.73 27.03 16,170,120 -0.23(-0.84%)
Apr 25, 2024 26.88 27.48 26.00 27.26 36,929,168 -2.04(-6.96%)
Apr 24, 2024 29.44 29.59 28.95 29.30 9,630,304 -0.16(-0.54%)
Apr 23, 2024 29.31 29.82 29.05 29.46 7,051,157 -0.27(-0.91%)
Apr 22, 2024 29.49 29.97 29.38 29.73 6,525,989 +0.35(+1.19%)
Apr 19, 2024 29.16 29.66 29.11 29.38 6,911,138 +0.32(+1.10%)
Apr 18, 2024 29.00 29.51 28.89 29.06 7,553,109 +0.28(+0.97%)
Apr 17, 2024 28.43 29.03 28.41 28.78 7,969,590 +0.73(+2.60%)
Apr 16, 2024 27.89 28.14 27.46 28.05 7,161,364 +0.21(+0.75%)
Apr 15, 2024 27.86 28.19 27.64 27.84 7,041,412 +0.30(+1.09%)
Apr 12, 2024 28.03 28.18 27.41 27.54 11,545,831 -0.98(-3.44%)
Apr 11, 2024 27.85 28.63 27.76 28.52 6,405,412 +0.56(+2.00%)
Apr 10, 2024 28.88 29.15 27.77 27.96 10,945,882 -1.09(-3.75%)
Apr 09, 2024 28.66 29.06 28.36 29.05 7,823,172 +0.40(+1.40%)
Apr 08, 2024 28.50 28.86 28.26 28.65 6,855,795 +0.31(+1.09%)
Apr 05, 2024 27.84 28.43 27.80 28.34 6,639,214 +0.37(+1.32%)
Apr 04, 2024 28.16 28.79 27.90 27.97 9,647,751 -0.06(-0.21%)
Apr 03, 2024 28.23 28.28 27.97 28.03 7,845,610 -0.30(-1.06%)
Apr 02, 2024 28.82 28.94 28.04 28.33 10,511,773 -0.85(-2.91%)
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.