Skip to main content

Southwest Airlines (NY: LUV )

29.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 29.11 29.11 28.69 28.73 5,729,800 -0.50(-1.70%)
Dec 28, 2023 28.95 29.26 28.89 29.23 4,305,762 +0.17(+0.58%)
Dec 27, 2023 29.03 29.14 28.73 29.06 4,690,987 +0.06(+0.21%)
Dec 26, 2023 29.27 29.41 28.97 29.00 5,210,561 -0.35(-1.19%)
Dec 22, 2023 29.49 29.70 29.21 29.34 6,443,615 -0.10(-0.34%)
Dec 21, 2023 29.38 29.85 29.17 29.44 7,320,376 +0.53(+1.82%)
Dec 20, 2023 29.02 29.61 28.86 28.92 7,436,326 -0.27(-0.92%)
Dec 19, 2023 28.79 29.38 28.75 29.19 8,250,675 +0.54(+1.90%)
Dec 18, 2023 28.55 28.72 28.06 28.64 7,868,913 -0.04(-0.14%)
Dec 15, 2023 29.36 29.47 28.56 28.68 14,906,328 -0.74(-2.52%)
Dec 14, 2023 29.02 29.90 28.90 29.42 12,045,014 +0.60(+2.09%)
Dec 13, 2023 29.24 29.28 27.81 28.82 22,518,718 -1.15(-3.83%)
Dec 12, 2023 29.12 30.14 28.98 29.97 13,128,089 +0.96(+3.31%)
Dec 11, 2023 28.69 29.03 28.44 29.01 8,442,211 +0.27(+0.93%)
Dec 08, 2023 28.62 28.87 28.32 28.74 8,853,201 -0.09(-0.31%)
Dec 07, 2023 28.33 29.25 28.31 28.83 15,576,604 +1.16(+4.18%)
Dec 06, 2023 27.34 28.11 27.16 27.67 11,122,710 +0.81(+3.02%)
Dec 05, 2023 26.84 26.99 26.53 26.86 8,738,132 -0.13(-0.48%)
Dec 04, 2023 26.36 27.01 26.12 26.99 12,407,399 +0.60(+2.29%)
Dec 01, 2023 25.32 26.39 25.25 26.39 7,954,363 +1.11(+4.38%)
Nov 30, 2023 25.18 25.33 24.78 25.28 6,952,695 +0.24(+0.95%)
Nov 29, 2023 24.77 25.38 24.72 25.04 9,315,769 +0.50(+2.05%)
Nov 28, 2023 24.14 24.58 23.95 24.54 4,811,153 +0.38(+1.55%)
Nov 27, 2023 24.48 24.56 24.04 24.16 7,449,745 -0.43(-1.73%)
Nov 24, 2023 24.54 24.66 24.38 24.59 2,266,009 +0.16(+0.65%)
Nov 22, 2023 24.82 25.06 24.22 24.43 7,606,195 +0.08(+0.32%)
Nov 21, 2023 24.67 24.80 24.23 24.35 5,964,359 -0.49(-1.99%)
Nov 20, 2023 24.48 24.93 24.24 24.84 6,317,645 +0.32(+1.29%)
Nov 17, 2023 24.21 24.57 23.97 24.53 6,908,149 +0.51(+2.14%)
Nov 16, 2023 24.61 24.79 23.90 24.01 6,983,172 -0.64(-2.61%)
Nov 15, 2023 24.15 24.77 24.11 24.66 9,143,730 +0.63(+2.63%)
Nov 14, 2023 23.35 24.09 23.19 24.02 8,823,675 +1.20(+5.24%)
Nov 13, 2023 22.44 22.99 22.32 22.83 5,103,323 -0.07(-0.30%)
Nov 10, 2023 22.89 23.05 22.42 22.90 6,859,872 -0.19(-0.81%)
Nov 09, 2023 23.89 23.97 23.05 23.09 6,746,200 -0.63(-2.67%)
Nov 08, 2023 23.41 24.05 23.37 23.72 7,285,972 +0.43(+1.83%)
Nov 07, 2023 23.33 23.42 22.99 23.29 4,926,303 +0.03(+0.13%)
Nov 06, 2023 23.62 23.72 22.98 23.26 6,108,456 -0.17(-0.72%)
Nov 03, 2023 23.31 23.67 23.12 23.43 11,080,644 +0.53(+2.33%)
Nov 02, 2023 22.31 22.92 22.19 22.90 6,929,074 +0.92(+4.18%)
Nov 01, 2023 21.83 22.22 21.67 21.98 8,648,632 +0.00(+0.00%)
Oct 31, 2023 22.09 22.23 21.67 21.98 12,333,806 -0.28(-1.24%)
Oct 30, 2023 22.17 22.30 21.76 22.25 13,458,472 +0.17(+0.76%)
Oct 27, 2023 22.64 23.07 21.97 22.09 11,709,497 -1.04(-4.49%)
Oct 26, 2023 23.23 23.82 22.56 23.12 13,018,131 -0.21(-0.89%)
Oct 25, 2023 23.68 23.77 23.31 23.33 10,606,527 -0.30(-1.26%)
Oct 24, 2023 24.08 24.19 23.56 23.63 6,534,462 -0.39(-1.61%)
Oct 23, 2023 23.82 24.72 23.69 24.01 6,989,152 +0.09(+0.37%)
Oct 20, 2023 23.97 24.25 23.85 23.93 7,608,268 -0.17(-0.70%)
Oct 19, 2023 24.38 24.69 24.07 24.09 7,349,866 -0.33(-1.34%)
Oct 18, 2023 25.22 25.23 24.38 24.42 7,531,637 -1.08(-4.23%)
Oct 17, 2023 25.19 25.68 25.17 25.50 4,546,231 +0.18(+0.70%)
Oct 16, 2023 25.16 25.43 24.98 25.32 6,054,891 +0.24(+0.95%)
Oct 13, 2023 24.96 25.19 24.79 25.08 8,479,121 -0.08(-0.31%)
Oct 12, 2023 25.91 25.95 24.99 25.16 8,813,861 -0.74(-2.86%)
Oct 11, 2023 26.20 26.81 25.83 25.90 7,228,267 -0.44(-1.69%)
Oct 10, 2023 26.59 26.92 26.28 26.35 7,080,021 +0.15(+0.57%)
Oct 09, 2023 26.27 26.31 25.65 26.20 7,535,882 -0.57(-2.14%)
Oct 06, 2023 26.81 27.16 26.47 26.77 6,874,825 -0.24(-0.88%)
Oct 05, 2023 27.06 27.23 26.76 27.01 6,852,532 +0.12(+0.44%)
Oct 04, 2023 26.58 27.35 26.56 26.89 11,867,362 +0.39(+1.45%)
Oct 03, 2023 26.84 27.08 26.38 26.51 6,677,176 -0.38(-1.40%)
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.