Skip to main content

Southwest Airlines (NY: LUV )

33.96 -0.31 (-0.90%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 34.24 34.36 33.64 33.96 6,372,731 -0.31(-0.90%)
Feb 29, 2024 34.62 34.84 34.22 34.27 5,300,809 -0.20(-0.58%)
Feb 28, 2024 34.20 34.55 34.16 34.47 3,604,346 -0.05(-0.14%)
Feb 27, 2024 34.40 34.59 34.20 34.52 4,821,039 +0.37(+1.08%)
Feb 26, 2024 33.87 34.57 33.79 34.15 7,350,281 +0.37(+1.10%)
Feb 23, 2024 34.35 34.41 33.68 33.78 5,477,599 -0.46(-1.34%)
Feb 22, 2024 34.77 35.18 34.20 34.24 8,326,580 -0.30(-0.87%)
Feb 21, 2024 33.71 34.56 33.61 34.54 7,533,402 +0.68(+2.01%)
Feb 20, 2024 34.31 35.06 33.81 33.86 8,854,397 -0.07(-0.21%)
Feb 16, 2024 33.94 34.65 33.67 33.93 7,230,572 -0.28(-0.82%)
Feb 15, 2024 33.98 34.72 33.86 34.21 7,800,606 +0.46(+1.36%)
Feb 14, 2024 32.84 33.94 32.62 33.75 9,682,737 +1.22(+3.75%)
Feb 13, 2024 32.39 32.74 31.91 32.53 6,265,702 -0.26(-0.79%)
Feb 12, 2024 32.37 33.23 32.17 32.79 8,816,732 +0.30(+0.92%)
Feb 09, 2024 32.28 32.64 31.80 32.49 8,162,084 +0.16(+0.49%)
Feb 08, 2024 30.84 32.35 30.65 32.33 10,914,327 +1.59(+5.17%)
Feb 07, 2024 30.96 31.36 30.66 30.74 5,440,579 -0.29(-0.93%)
Feb 06, 2024 29.78 31.05 29.63 31.03 7,189,869 +1.28(+4.30%)
Feb 05, 2024 29.93 30.05 29.52 29.75 4,992,115 -0.62(-2.04%)
Feb 02, 2024 30.04 30.49 29.80 30.37 4,983,021 +0.19(+0.63%)
Feb 01, 2024 30.09 30.38 29.41 30.18 5,969,003 +0.29(+0.97%)
Jan 31, 2024 30.10 30.37 29.44 29.89 5,955,127 -0.30(-0.99%)
Jan 30, 2024 29.81 30.48 29.81 30.19 5,354,761 -0.02(-0.07%)
Jan 29, 2024 30.17 30.30 29.41 30.21 8,248,700 +0.12(+0.40%)
Jan 26, 2024 30.53 31.15 29.68 30.09 9,929,039 -0.30(-0.99%)
Jan 25, 2024 32.50 32.80 29.95 30.39 19,641,576 -0.72(-2.31%)
Jan 24, 2024 31.32 31.39 30.90 31.11 9,702,564 +0.00(+0.00%)
Jan 23, 2024 31.02 31.48 30.81 31.11 11,179,466 +0.95(+3.15%)
Jan 22, 2024 30.11 30.50 29.98 30.16 8,587,116 +0.17(+0.57%)
Jan 19, 2024 30.14 30.14 29.22 29.99 8,813,804 -0.04(-0.13%)
Jan 18, 2024 28.25 30.07 28.17 30.03 14,090,529 +1.92(+6.83%)
Jan 17, 2024 28.49 28.92 28.00 28.11 7,424,410 -0.61(-2.12%)
Jan 16, 2024 28.40 28.82 27.57 28.72 9,115,249 +0.15(+0.53%)
Jan 12, 2024 29.57 29.57 28.22 28.57 9,885,906 -1.27(-4.26%)
Jan 11, 2024 29.57 29.88 29.07 29.84 6,219,036 +0.13(+0.44%)
Jan 10, 2024 29.30 29.92 29.18 29.71 7,209,804 +0.39(+1.33%)
Jan 09, 2024 29.05 29.58 28.88 29.32 5,474,339 +0.20(+0.69%)
Jan 08, 2024 29.00 29.48 28.85 29.12 10,685,395 -0.03(-0.10%)
Jan 05, 2024 27.85 29.18 27.81 29.15 10,576,521 +1.22(+4.37%)
Jan 04, 2024 27.37 28.02 27.27 27.93 6,783,862 +0.62(+2.27%)
Jan 03, 2024 27.86 28.01 27.25 27.31 8,183,041 -1.17(-4.11%)
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.