Skip to main content

Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 48.68 49.05 48.45 48.95 4,810,047 +0.58(+1.20%)
Aug 30, 2017 48.21 48.46 47.85 48.37 4,506,196 +0.06(+0.12%)
Aug 29, 2017 48.09 48.45 47.79 48.31 5,867,508 -0.27(-0.56%)
Aug 28, 2017 49.39 49.49 48.38 48.58 8,913,800 -0.87(-1.77%)
Aug 25, 2017 47.79 49.67 47.73 49.46 9,418,932 +1.85(+3.88%)
Aug 24, 2017 48.92 48.97 47.40 47.61 9,066,703 -0.95(-1.95%)
Aug 23, 2017 49.99 50.06 48.51 48.56 14,234,949 -1.61(-3.20%)
Aug 22, 2017 50.29 50.77 50.13 50.16 5,707,203 +0.01(+0.03%)
Aug 21, 2017 50.02 50.63 49.94 50.15 5,475,740 +0.35(+0.70%)
Aug 18, 2017 49.97 50.59 49.75 49.80 6,471,626 +0.02(+0.04%)
Aug 17, 2017 51.67 51.67 49.74 49.78 5,531,361 -2.02(-3.91%)
Aug 16, 2017 51.89 52.19 51.65 51.80 3,477,434 +0.10(+0.20%)
Aug 15, 2017 51.55 51.86 51.31 51.70 4,536,968 +0.45(+0.88%)
Aug 14, 2017 51.14 51.51 51.01 51.25 4,972,775 +0.54(+1.07%)
Aug 11, 2017 50.47 50.92 49.61 50.71 4,518,961 +0.12(+0.24%)
Aug 10, 2017 51.05 51.10 50.30 50.59 5,163,887 -0.64(-1.24%)
Aug 09, 2017 51.21 51.97 51.14 51.22 4,758,489 -0.11(-0.22%)
Aug 08, 2017 51.80 51.92 51.12 51.34 5,663,909 -0.52(-1.01%)
Aug 07, 2017 53.17 53.27 51.66 51.86 5,814,158 -1.13(-2.14%)
Aug 04, 2017 52.63 53.02 52.26 52.99 3,735,849 +0.44(+0.84%)
Aug 03, 2017 52.16 52.78 52.08 52.55 4,927,884 +0.38(+0.74%)
Aug 02, 2017 52.11 52.42 51.62 52.17 4,329,807 -0.02(-0.04%)
Aug 01, 2017 52.34 52.80 51.79 52.19 4,985,790 +0.20(+0.38%)
Jul 31, 2017 53.29 53.39 51.91 51.99 4,991,077 -0.98(-1.86%)
Jul 28, 2017 52.98 53.13 52.10 52.98 6,191,074 -0.01(-0.02%)
Jul 27, 2017 52.88 54.71 50.36 52.98 15,309,564 -2.76(-4.96%)
Jul 26, 2017 55.12 56.04 54.84 55.75 5,895,938 +0.66(+1.19%)
Jul 25, 2017 56.38 56.61 55.02 55.09 7,832,500 -0.93(-1.66%)
Jul 24, 2017 56.43 56.53 56.00 56.02 3,581,397 -0.44(-0.78%)
Jul 21, 2017 56.39 56.67 56.09 56.46 5,451,608 -0.11(-0.20%)
Jul 20, 2017 57.46 57.54 56.35 56.57 6,907,455 -0.95(-1.64%)
Jul 19, 2017 57.51 57.71 56.63 57.52 7,611,661 -0.15(-0.26%)
Jul 18, 2017 57.99 58.23 57.52 57.67 5,463,677 -0.53(-0.92%)
Jul 17, 2017 58.01 58.50 57.68 58.20 3,836,630 +0.20(+0.34%)
Jul 14, 2017 58.12 58.19 57.58 58.01 3,520,074 -0.08(-0.15%)
Jul 13, 2017 58.07 58.51 57.51 58.09 5,266,641 -0.06(-0.10%)
Jul 12, 2017 58.51 58.71 57.97 58.15 5,273,746 +0.25(+0.44%)
Jul 11, 2017 59.08 59.34 57.85 57.89 5,727,424 -1.24(-2.09%)
Jul 10, 2017 58.95 59.86 58.93 59.13 5,467,094 -1.04(-1.73%)
Jul 07, 2017 59.38 60.31 59.38 60.17 3,635,877 +0.82(+1.39%)
Jul 06, 2017 58.91 59.70 58.68 59.34 5,972,601 +0.19(+0.32%)
Jul 05, 2017 58.20 59.35 58.16 59.16 3,363,788 +1.02(+1.76%)
Jul 03, 2017 58.56 58.76 58.12 58.14 1,809,893 -0.07(-0.11%)
Jun 30, 2017 58.11 58.61 58.04 58.20 3,401,949 +0.31(+0.53%)
Jun 29, 2017 58.33 58.73 57.35 57.89 3,402,181 -0.19(-0.32%)
Jun 28, 2017 57.89 58.49 57.89 58.08 2,916,123 +0.47(+0.81%)
Jun 27, 2017 57.84 58.27 57.56 57.61 2,996,140 -0.22(-0.39%)
Jun 26, 2017 58.16 58.77 57.71 57.84 4,544,053 -0.16(-0.27%)
Jun 23, 2017 57.71 58.25 57.43 58.00 5,422,893 +0.37(+0.65%)
Jun 22, 2017 57.96 58.34 57.18 57.62 5,856,881 +0.46(+0.80%)
Jun 21, 2017 56.59 57.48 56.59 57.16 4,218,794 +0.66(+1.16%)
Jun 20, 2017 56.99 57.20 56.42 56.51 5,163,173 -0.55(-0.97%)
Jun 19, 2017 56.80 57.22 56.58 57.06 5,300,508 +0.59(+1.04%)
Jun 16, 2017 56.21 56.73 56.20 56.47 6,627,614 +0.17(+0.30%)
Jun 15, 2017 55.49 56.39 55.25 56.30 5,405,920 +0.54(+0.97%)
Jun 14, 2017 55.84 56.27 55.29 55.76 4,504,682 +0.30(+0.54%)
Jun 13, 2017 55.15 55.78 54.95 55.46 5,354,845 +0.21(+0.37%)
Jun 12, 2017 55.69 55.69 53.98 55.25 6,487,394 -0.44(-0.79%)
Jun 09, 2017 55.64 55.97 55.36 55.69 6,024,504 +0.28(+0.51%)
Jun 08, 2017 56.29 55.10 55.41 5,762,790 -0.75(-1.33%)
Jun 07, 2017 55.72 56.52 54.71 56.16 7,277,758 -0.13(-0.23%)
Jun 06, 2017 56.82 57.30 56.22 56.29 5,654,676 -0.83(-1.46%)
Jun 05, 2017 56.38 57.31 55.98 57.12 5,596,191 +0.71(+1.25%)
Jun 02, 2017 56.83 57.24 56.31 56.42 5,713,395 +0.06(+0.10%)
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.