Skip to main content

Southwest Airlines (NY: LUV )

29.39 +0.12 (+0.39%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 37.50 37.55 36.36 36.36 10,146,239 -1.19(-3.17%)
Aug 28, 2020 36.88 37.80 36.37 37.55 14,553,802 +1.12(+3.08%)
Aug 27, 2020 36.32 37.62 36.10 36.43 14,797,864 +1.23(+3.49%)
Aug 26, 2020 35.72 35.87 35.15 35.20 8,183,404 -0.66(-1.83%)
Aug 25, 2020 36.22 36.29 35.16 35.86 12,162,495 +0.15(+0.41%)
Aug 24, 2020 34.15 35.74 33.83 35.72 15,693,400 +2.15(+6.40%)
Aug 21, 2020 33.19 34.05 33.17 33.57 11,818,130 +0.22(+0.67%)
Aug 20, 2020 32.56 33.46 32.40 33.34 9,454,533 +0.18(+0.55%)
Aug 19, 2020 33.78 34.62 33.04 33.16 15,426,496 +0.11(+0.32%)
Aug 18, 2020 32.73 33.14 32.45 33.05 7,496,766 +0.34(+1.03%)
Aug 17, 2020 33.92 34.04 32.70 32.72 8,380,046 -1.05(-3.12%)
Aug 14, 2020 33.19 33.99 33.09 33.77 7,620,113 +0.18(+0.55%)
Aug 13, 2020 33.59 34.54 33.50 33.59 8,858,460 -0.52(-1.53%)
Aug 12, 2020 34.67 34.91 33.25 34.11 13,451,677 -0.04(-0.11%)
Aug 11, 2020 35.42 36.23 33.93 34.15 22,568,886 +0.29(+0.86%)
Aug 10, 2020 32.56 34.01 32.46 33.86 16,491,849 +1.65(+5.14%)
Aug 07, 2020 31.78 32.22 31.63 32.20 9,694,990 +0.25(+0.79%)
Aug 06, 2020 32.18 32.27 31.26 31.95 15,502,908 +0.29(+0.92%)
Aug 05, 2020 30.87 32.13 30.76 31.66 15,732,871 +1.28(+4.20%)
Aug 04, 2020 30.67 31.23 30.36 30.38 12,430,385 -0.17(-0.57%)
Aug 03, 2020 29.75 31.11 29.32 30.56 13,919,555 +0.67(+2.23%)
Jul 31, 2020 29.80 30.02 29.26 29.89 11,504,062 -0.07(-0.23%)
Jul 30, 2020 30.32 30.63 29.77 29.96 12,717,366 -0.80(-2.61%)
Jul 29, 2020 31.53 31.57 30.46 30.76 11,516,413 -0.48(-1.55%)
Jul 28, 2020 30.49 31.61 30.46 31.24 10,596,242 +0.74(+2.41%)
Jul 27, 2020 30.55 30.90 30.23 30.51 10,078,783 -0.13(-0.41%)
Jul 24, 2020 31.26 31.40 30.55 30.64 15,477,715 -1.09(-3.45%)
Jul 23, 2020 31.69 33.05 31.02 31.73 23,645,586 -0.49(-1.53%)
Jul 22, 2020 32.42 32.81 31.98 32.22 10,761,366 -0.31(-0.95%)
Jul 21, 2020 32.25 33.05 32.17 32.53 12,327,903 +0.62(+1.94%)
Jul 20, 2020 32.87 33.18 31.67 31.91 12,957,176 -1.11(-3.37%)
Jul 17, 2020 32.97 33.40 32.72 33.02 8,053,649 -0.08(-0.23%)
Jul 16, 2020 33.70 33.94 32.80 33.10 11,767,009 -1.49(-4.31%)
Jul 15, 2020 33.90 34.93 33.16 34.59 21,978,868 +2.42(+7.52%)
Jul 14, 2020 30.81 32.30 30.72 32.17 11,927,599 +0.59(+1.87%)
Jul 13, 2020 32.44 32.44 31.23 31.58 16,010,790 -0.56(-1.75%)
Jul 10, 2020 30.15 32.27 30.15 32.14 15,439,373 +1.60(+5.23%)
Jul 09, 2020 31.42 31.67 30.29 30.55 17,765,994 -1.20(-3.78%)
Jul 08, 2020 31.51 32.39 31.03 31.75 16,559,434 -0.19(-0.61%)
Jul 07, 2020 32.41 32.45 31.87 31.94 11,275,477 -1.25(-3.76%)
Jul 06, 2020 33.60 33.75 32.08 33.19 16,988,872 +0.17(+0.53%)
Jul 02, 2020 33.58 33.79 32.86 33.02 12,712,177 +0.30(+0.92%)
Jul 01, 2020 34.15 34.45 32.58 32.72 16,651,172 -0.36(-1.08%)
Jun 30, 2020 33.85 33.86 32.48 33.07 19,330,382 -0.83(-2.45%)
Jun 29, 2020 32.08 34.22 31.28 33.91 26,520,130 +2.98(+9.64%)
Jun 26, 2020 32.06 32.08 30.17 30.93 24,763,662 -0.98(-3.06%)
Jun 25, 2020 30.18 31.99 29.94 31.90 18,774,844 +0.70(+2.23%)
Jun 24, 2020 32.90 33.16 31.19 31.21 19,575,710 -2.42(-7.19%)
Jun 23, 2020 33.65 33.67 32.75 33.62 15,699,789 +0.38(+1.14%)
Jun 22, 2020 32.93 33.69 32.55 33.25 14,864,104 -0.18(-0.55%)
Jun 19, 2020 35.39 35.42 32.85 33.43 21,184,790 -1.26(-3.63%)
Jun 18, 2020 34.50 35.38 34.26 34.69 14,245,101 -0.45(-1.27%)
Jun 17, 2020 35.07 35.61 34.52 35.13 19,328,358 -0.25(-0.71%)
Jun 16, 2020 37.26 37.38 34.37 35.39 31,292,362 +0.22(+0.63%)
Jun 15, 2020 32.71 35.72 32.52 35.16 24,519,512 +0.45(+1.31%)
Jun 12, 2020 34.89 35.79 33.20 34.71 27,821,048 +2.94(+9.26%)
Jun 11, 2020 31.87 34.03 31.45 31.77 29,460,328 -4.17(-11.60%)
Jun 10, 2020 34.84 36.96 33.63 35.94 39,198,876 -0.84(-2.29%)
Jun 09, 2020 37.12 37.55 35.40 36.78 27,593,768 -2.50(-6.36%)
Jun 08, 2020 38.84 39.30 37.45 39.28 32,346,598 +2.33(+6.31%)
Jun 05, 2020 40.62 40.98 36.35 36.94 56,105,708 -0.09(-0.24%)
Jun 04, 2020 36.57 38.47 35.41 37.03 55,988,168 +1.79(+5.08%)
Jun 03, 2020 33.93 35.75 33.77 35.24 27,465,584 +1.88(+5.63%)
Jun 02, 2020 33.73 34.06 32.93 33.36 23,611,502 +0.83(+2.56%)
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.