Skip to main content

Southwest Airlines (NY: LUV )

29.00 +0.05 (+0.19%)
Streaming Delayed Price Updated: 11:41 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 29.25 29.29 28.81 29.02 7,227,705 +0.07(+0.23%)
May 30, 2023 29.00 29.38 28.80 28.96 5,727,572 +0.15(+0.51%)
May 26, 2023 28.42 29.02 28.42 28.81 4,542,931 +0.40(+1.40%)
May 25, 2023 28.10 28.59 28.06 28.41 5,997,715 +0.29(+1.04%)
May 24, 2023 28.51 28.59 28.00 28.12 6,247,290 -0.52(-1.83%)
May 23, 2023 28.58 29.32 28.51 28.65 5,986,730 +0.16(+0.55%)
May 22, 2023 28.94 28.94 28.27 28.49 4,787,117 -0.16(-0.54%)
May 19, 2023 29.15 29.21 28.59 28.65 4,855,050 -0.47(-1.60%)
May 18, 2023 28.88 29.21 28.60 29.11 7,432,367 +0.08(+0.27%)
May 17, 2023 28.02 29.16 27.90 29.03 8,508,422 +1.30(+4.70%)
May 16, 2023 28.02 28.33 27.72 27.73 5,165,245 -0.50(-1.76%)
May 15, 2023 27.77 28.29 27.68 28.23 5,736,136 +0.41(+1.47%)
May 12, 2023 28.27 28.30 27.60 27.82 5,250,044 -0.33(-1.17%)
May 11, 2023 28.23 28.30 27.97 28.15 5,730,086 -0.26(-0.92%)
May 10, 2023 29.15 29.15 27.95 28.41 7,292,461 -0.38(-1.32%)
May 09, 2023 28.65 28.90 28.38 28.79 4,786,044 +0.04(+0.14%)
May 08, 2023 28.67 29.03 28.62 28.75 7,161,399 -0.07(-0.24%)
May 05, 2023 28.78 29.04 28.77 28.82 5,978,103 +0.36(+1.26%)
May 04, 2023 29.76 29.87 28.44 28.46 9,008,451 -1.46(-4.87%)
May 03, 2023 29.23 30.27 29.10 29.92 9,009,750 +0.81(+2.77%)
May 02, 2023 29.69 29.72 28.77 29.11 7,018,329 -0.61(-2.06%)
May 01, 2023 29.43 29.81 29.24 29.72 7,392,132 +0.29(+0.99%)
Apr 28, 2023 29.03 29.65 28.77 29.43 11,380,918 +0.40(+1.37%)
Apr 27, 2023 28.67 29.19 28.00 29.03 23,750,530 -0.99(-3.30%)
Apr 26, 2023 30.29 30.84 30.00 30.03 6,839,996 -0.38(-1.25%)
Apr 25, 2023 30.93 31.09 30.23 30.40 5,098,442 -0.85(-2.71%)
Apr 24, 2023 31.35 31.55 30.81 31.25 4,719,649 +0.01(+0.03%)
Apr 21, 2023 31.41 31.54 31.01 31.24 4,455,606 -0.06(-0.19%)
Apr 20, 2023 31.36 31.75 31.16 31.30 5,148,450 -0.23(-0.74%)
Apr 19, 2023 30.96 31.72 30.88 31.53 6,578,942 +0.38(+1.22%)
Apr 18, 2023 31.68 31.74 30.17 31.15 22,258,510 -0.24(-0.77%)
Apr 17, 2023 30.92 31.45 30.78 31.40 4,571,683 +0.62(+2.02%)
Apr 14, 2023 31.38 31.48 30.59 30.77 6,798,524 -0.52(-1.68%)
Apr 13, 2023 31.74 31.76 30.80 31.30 9,001,362 -0.03(-0.09%)
Apr 12, 2023 31.58 31.67 30.42 31.33 12,724,775 -0.46(-1.44%)
Apr 11, 2023 31.34 32.01 31.16 31.78 6,357,108 +0.52(+1.68%)
Apr 10, 2023 30.57 31.27 30.50 31.26 4,617,460 +0.56(+1.84%)
Apr 06, 2023 30.87 30.93 30.47 30.70 3,066,408 +0.01(+0.03%)
Apr 05, 2023 30.51 30.72 30.22 30.69 4,318,519 -0.14(-0.44%)
Apr 04, 2023 31.06 31.12 30.41 30.82 4,852,331 +0.03(+0.09%)
Apr 03, 2023 31.16 31.42 30.74 30.79 6,256,488 -0.83(-2.61%)
Mar 31, 2023 31.26 31.65 31.16 31.62 5,605,958 +0.70(+2.26%)
Mar 30, 2023 30.90 31.25 30.84 30.92 5,229,131 +0.37(+1.21%)
Mar 29, 2023 30.12 30.56 30.00 30.55 4,868,532 +0.79(+2.64%)
Mar 28, 2023 29.30 29.84 29.29 29.76 4,171,429 +0.47(+1.59%)
Mar 27, 2023 29.26 29.51 28.97 29.30 5,262,956 +0.51(+1.76%)
Mar 24, 2023 28.46 28.85 28.13 28.79 6,498,618 +0.01(+0.03%)
Mar 23, 2023 29.48 29.64 28.47 28.78 5,137,733 -0.45(-1.53%)
Mar 22, 2023 30.26 30.45 29.21 29.23 5,848,380 -0.93(-3.09%)
Mar 21, 2023 29.68 30.28 29.51 30.16 6,868,031 +0.93(+3.19%)
Mar 20, 2023 29.15 29.52 29.01 29.23 5,898,320 +0.05(+0.17%)
Mar 17, 2023 29.37 29.54 28.89 29.18 7,968,113 -0.44(-1.48%)
Mar 16, 2023 28.73 29.72 28.59 29.62 9,757,675 +0.73(+2.52%)
Mar 15, 2023 29.07 29.44 28.58 28.89 13,149,620 -0.78(-2.62%)
Mar 14, 2023 30.70 30.99 29.27 29.67 15,584,712 -0.52(-1.71%)
Mar 13, 2023 31.24 31.41 30.10 30.18 12,403,019 -1.66(-5.22%)
Mar 10, 2023 31.92 32.10 31.11 31.84 13,814,202 -0.30(-0.94%)
Mar 09, 2023 32.93 33.41 31.88 32.14 8,837,064 -0.80(-2.42%)
Mar 08, 2023 32.50 32.96 32.45 32.94 6,060,996 +0.52(+1.59%)
Mar 07, 2023 32.70 33.14 32.36 32.43 7,963,875 -0.20(-0.63%)
Mar 06, 2023 33.13 33.33 32.48 32.63 5,875,601 -0.41(-1.23%)
Mar 03, 2023 33.06 33.31 32.77 33.04 4,005,985 +0.25(+0.77%)
Mar 02, 2023 32.28 32.79 32.21 32.78 4,072,998 +0.26(+0.80%)
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.