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, 2021 47.43 48.41 47.31 48.17 6,644,953 +0.59(+1.24%)
Aug 30, 2021 49.38 49.47 47.52 47.58 6,422,038 -1.65(-3.36%)
Aug 27, 2021 48.68 49.68 48.68 49.23 6,139,667 +0.59(+1.21%)
Aug 26, 2021 49.28 49.64 48.22 48.64 5,971,717 -0.95(-1.91%)
Aug 25, 2021 49.19 50.33 48.70 49.59 8,306,187 +0.43(+0.87%)
Aug 24, 2021 47.90 49.45 47.90 49.16 8,992,472 +2.03(+4.31%)
Aug 23, 2021 46.57 47.37 46.48 47.13 9,655,071 +1.31(+2.85%)
Aug 20, 2021 45.77 46.35 45.76 45.83 5,369,108 -0.10(-0.21%)
Aug 19, 2021 46.62 46.81 45.43 45.92 8,020,227 -0.95(-2.02%)
Aug 18, 2021 46.99 47.87 46.77 46.87 6,825,327 -0.28(-0.60%)
Aug 17, 2021 47.75 47.81 46.58 47.15 7,466,977 -1.34(-2.75%)
Aug 16, 2021 48.38 48.82 47.87 48.49 5,979,500 -0.29(-0.60%)
Aug 13, 2021 49.25 49.40 48.66 48.78 5,146,339 -0.56(-1.14%)
Aug 12, 2021 49.76 49.90 48.93 49.34 5,935,728 -0.82(-1.64%)
Aug 11, 2021 48.25 50.29 48.16 50.16 9,004,686 +0.71(+1.43%)
Aug 10, 2021 48.19 49.96 48.00 49.46 5,678,704 +1.35(+2.82%)
Aug 09, 2021 48.48 48.51 47.35 48.10 5,838,210 -0.98(-1.99%)
Aug 06, 2021 49.48 49.51 48.44 49.08 5,235,462 +0.26(+0.54%)
Aug 05, 2021 47.51 49.12 47.46 48.82 7,152,228 +1.50(+3.17%)
Aug 04, 2021 48.20 48.56 46.93 47.32 11,873,324 -1.69(-3.46%)
Aug 03, 2021 48.23 49.02 47.52 49.01 6,411,745 +0.88(+1.83%)
Aug 02, 2021 48.96 49.84 48.04 48.13 7,644,662 -0.75(-1.54%)
Jul 30, 2021 49.39 50.08 48.75 48.88 6,781,773 -1.00(-2.00%)
Jul 29, 2021 50.49 50.70 49.87 49.88 6,099,134 -0.20(-0.41%)
Jul 28, 2021 49.81 50.43 49.16 50.08 7,021,621 +0.59(+1.19%)
Jul 27, 2021 49.85 50.09 49.10 49.49 4,964,835 -0.61(-1.22%)
Jul 26, 2021 48.75 50.17 48.75 50.10 6,589,386 +1.04(+2.13%)
Jul 23, 2021 49.76 50.33 48.92 49.06 9,121,897 -0.57(-1.15%)
Jul 22, 2021 50.41 50.58 49.19 49.63 15,404,862 -1.78(-3.46%)
Jul 21, 2021 50.40 51.79 50.39 51.41 14,404,951 +1.64(+3.31%)
Jul 20, 2021 47.28 49.92 46.99 49.76 13,196,764 +2.84(+6.04%)
Jul 19, 2021 46.50 47.37 45.83 46.93 15,996,531 -1.36(-2.83%)
Jul 16, 2021 50.44 50.56 48.09 48.29 8,510,470 -1.81(-3.61%)
Jul 15, 2021 49.98 50.76 49.71 50.10 6,453,585 -0.19(-0.38%)
Jul 14, 2021 50.65 50.88 49.90 50.30 8,721,418 +0.40(+0.80%)
Jul 13, 2021 50.80 50.93 49.83 49.90 6,868,396 -1.36(-2.66%)
Jul 12, 2021 50.99 51.36 50.05 51.26 7,148,131 +0.14(+0.27%)
Jul 09, 2021 50.32 51.26 50.10 51.13 7,000,562 +1.60(+3.22%)
Jul 08, 2021 48.77 50.23 48.48 49.53 8,703,046 -0.18(-0.37%)
Jul 07, 2021 50.60 50.96 49.46 49.72 9,419,565 -0.95(-1.87%)
Jul 06, 2021 52.02 52.26 50.45 50.66 8,077,371 -1.26(-2.42%)
Jul 02, 2021 52.23 52.29 51.58 51.92 6,976,704 -0.19(-0.37%)
Jul 01, 2021 51.86 52.62 51.61 52.12 7,351,579 +0.75(+1.45%)
Jun 30, 2021 51.38 51.83 51.13 51.37 7,088,311 +0.16(+0.32%)
Jun 29, 2021 51.25 51.98 50.85 51.21 8,346,581 -0.30(-0.58%)
Jun 28, 2021 52.49 52.49 51.15 51.51 8,594,460 -1.28(-2.42%)
Jun 25, 2021 52.92 53.09 52.47 52.78 6,775,162 -0.11(-0.20%)
Jun 24, 2021 53.73 53.82 52.85 52.89 8,393,774 -0.51(-0.96%)
Jun 23, 2021 53.70 53.92 53.20 53.40 6,360,994 -0.54(-1.00%)
Jun 22, 2021 54.28 54.50 53.62 53.95 4,849,468 -0.53(-0.98%)
Jun 21, 2021 53.51 54.64 53.50 54.48 5,652,317 +1.07(+2.01%)
Jun 18, 2021 53.18 53.89 52.90 53.40 9,099,026 -0.37(-0.68%)
Jun 17, 2021 54.94 55.29 53.27 53.77 8,608,957 -1.06(-1.94%)
Jun 16, 2021 55.21 55.63 54.51 54.84 6,144,679 -0.44(-0.79%)
Jun 15, 2021 55.60 55.98 54.93 55.27 6,641,766 -0.15(-0.28%)
Jun 14, 2021 55.64 56.19 55.09 55.43 5,067,353 -0.28(-0.50%)
Jun 11, 2021 55.58 56.18 55.55 55.71 5,228,933 +0.07(+0.12%)
Jun 10, 2021 56.94 57.23 55.61 55.64 4,718,994 -0.89(-1.57%)
Jun 09, 2021 57.09 57.25 56.32 56.53 4,897,123 -0.46(-0.81%)
Jun 08, 2021 56.95 57.38 56.42 56.99 4,986,768 +0.60(+1.06%)
Jun 07, 2021 56.79 57.01 56.04 56.39 4,914,417 -0.26(-0.46%)
Jun 04, 2021 56.74 56.94 56.04 56.65 5,168,182 +0.28(+0.50%)
Jun 03, 2021 58.21 58.39 56.26 56.37 10,293,148 -2.53(-4.29%)
Jun 02, 2021 59.68 59.92 58.65 58.90 5,503,193 -0.46(-0.78%)
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.