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 (%)
Jun 28, 2019 48.79 49.00 48.49 48.62 6,231,025 +0.04(+0.08%)
Jun 27, 2019 48.60 49.28 48.35 48.58 4,028,168 +0.04(+0.08%)
Jun 26, 2019 48.89 49.19 48.20 48.54 4,018,893 -0.29(-0.59%)
Jun 25, 2019 48.94 49.41 48.79 48.83 3,084,999 -0.21(-0.43%)
Jun 24, 2019 49.27 49.30 48.74 49.04 2,490,340 -0.03(-0.06%)
Jun 21, 2019 49.32 49.77 48.94 49.07 4,944,376 -0.26(-0.52%)
Jun 20, 2019 49.61 49.69 48.85 49.32 4,057,293 +0.01(+0.02%)
Jun 19, 2019 49.78 49.88 48.72 49.31 4,077,121 -0.18(-0.37%)
Jun 18, 2019 49.24 50.22 48.98 49.50 3,205,530 +0.50(+1.02%)
Jun 17, 2019 49.41 49.50 48.89 49.00 2,936,293 -0.61(-1.24%)
Jun 14, 2019 50.30 50.35 49.19 49.61 2,648,086 -0.54(-1.07%)
Jun 13, 2019 48.93 50.50 48.89 50.15 4,430,686 +1.50(+3.09%)
Jun 12, 2019 48.43 48.93 48.27 48.64 2,687,351 +0.22(+0.45%)
Jun 11, 2019 48.40 48.96 48.13 48.42 3,080,348 +0.27(+0.56%)
Jun 10, 2019 48.68 49.14 48.14 48.16 3,150,955 -0.07(-0.14%)
Jun 07, 2019 48.02 48.79 47.95 48.22 2,122,793 +0.37(+0.78%)
Jun 06, 2019 48.11 48.35 47.43 47.85 2,492,160 -0.23(-0.48%)
Jun 05, 2019 47.48 48.15 47.29 48.08 4,654,630 +1.22(+2.59%)
Jun 04, 2019 46.18 47.12 46.12 46.86 6,488,960 +1.28(+2.81%)
Jun 03, 2019 45.40 46.11 45.20 45.58 5,480,834 +0.18(+0.40%)
May 31, 2019 46.65 46.74 45.25 45.40 5,445,682 -1.71(-3.62%)
May 30, 2019 47.28 47.58 46.79 47.11 2,850,856 -0.16(-0.34%)
May 29, 2019 47.83 47.83 46.83 47.27 3,771,936 -0.45(-0.94%)
May 28, 2019 48.38 48.58 47.68 47.72 3,491,783 -1.07(-2.19%)
May 24, 2019 48.75 49.18 48.53 48.79 2,366,096 +0.18(+0.37%)
May 23, 2019 49.64 49.64 48.03 48.60 5,504,618 -1.54(-3.06%)
May 22, 2019 50.78 51.05 50.09 50.14 3,346,761 -0.76(-1.50%)
May 21, 2019 50.12 50.96 49.98 50.90 3,639,639 +1.30(+2.61%)
May 20, 2019 49.39 50.08 49.34 49.61 2,787,031 -0.22(-0.44%)
May 17, 2019 49.65 50.53 49.55 49.82 2,278,863 -0.33(-0.67%)
May 16, 2019 49.76 50.56 49.60 50.16 3,330,078 +0.55(+1.12%)
May 15, 2019 48.65 50.02 48.37 49.61 3,236,268 +0.34(+0.70%)
May 14, 2019 48.76 49.54 48.55 49.26 2,742,877 +0.58(+1.20%)
May 13, 2019 49.38 49.44 48.43 48.68 3,444,647 -1.62(-3.22%)
May 10, 2019 49.74 50.44 48.81 50.30 2,689,027 +0.27(+0.53%)
May 09, 2019 49.50 50.09 49.41 50.03 2,882,372 +0.05(+0.10%)
May 08, 2019 49.49 50.44 49.22 49.99 3,632,791 +0.19(+0.38%)
May 07, 2019 50.59 50.66 49.07 49.80 5,130,044 -1.21(-2.37%)
May 06, 2019 50.37 51.13 50.28 51.01 2,419,709 -0.13(-0.26%)
May 03, 2019 51.05 51.44 50.82 51.14 2,623,288 +0.24(+0.47%)
May 02, 2019 51.49 51.97 50.89 50.90 3,044,714 -0.51(-0.98%)
May 01, 2019 52.08 52.09 51.37 51.41 2,636,052 -0.31(-0.61%)
Apr 30, 2019 51.44 52.04 51.05 51.72 4,048,174 +0.38(+0.74%)
Apr 29, 2019 50.54 51.57 50.30 51.34 4,224,721 +0.81(+1.60%)
Apr 26, 2019 50.79 51.07 50.49 50.53 4,130,368 -0.35(-0.69%)
Apr 25, 2019 50.66 52.31 50.21 50.88 7,460,549 +0.40(+0.79%)
Apr 24, 2019 50.46 50.59 49.97 50.48 4,262,414 +0.13(+0.27%)
Apr 23, 2019 49.39 50.47 49.18 50.35 3,774,644 +1.03(+2.09%)
Apr 22, 2019 49.46 49.65 49.08 49.32 3,115,559 -0.45(-0.90%)
Apr 18, 2019 50.23 50.33 49.50 49.77 3,504,113 -0.55(-1.10%)
Apr 17, 2019 50.92 51.15 50.04 50.32 2,695,162 -0.02(-0.04%)
Apr 16, 2019 49.84 50.52 49.58 50.34 3,083,596 +0.47(+0.94%)
Apr 15, 2019 50.61 50.61 49.86 49.87 2,647,211 -0.80(-1.58%)
Apr 12, 2019 50.81 51.16 50.27 50.67 2,871,252 +0.12(+0.25%)
Apr 11, 2019 50.31 51.04 50.25 50.55 3,446,408 +0.36(+0.72%)
Apr 10, 2019 50.14 50.32 49.33 50.19 4,100,368 +0.70(+1.41%)
Apr 09, 2019 49.24 49.67 49.00 49.49 3,544,633 -0.05(-0.10%)
Apr 08, 2019 49.84 50.07 49.28 49.54 7,340,853 -1.25(-2.46%)
Apr 05, 2019 50.79 51.25 50.60 50.79 2,654,532 +0.07(+0.13%)
Apr 04, 2019 50.79 50.84 49.80 50.72 2,935,170 +0.28(+0.55%)
Apr 03, 2019 50.50 51.05 50.38 50.44 3,244,987 +0.17(+0.34%)
Apr 02, 2019 50.71 50.96 49.74 50.27 4,626,665 +0.29(+0.57%)
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.