Skip to main content

Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 34.62 35.08 34.52 34.79 5,754,024 +0.29(+0.85%)
Jan 30, 2023 35.01 35.87 34.47 34.50 7,177,046 -0.75(-2.12%)
Jan 27, 2023 34.51 35.40 34.48 35.25 8,439,817 +0.53(+1.51%)
Jan 26, 2023 35.01 35.35 33.87 34.72 17,175,056 -1.14(-3.17%)
Jan 25, 2023 35.42 35.89 35.27 35.86 6,575,499 +0.18(+0.52%)
Jan 24, 2023 37.47 37.47 35.42 35.68 4,004,989 -0.01(-0.03%)
Jan 23, 2023 36.12 36.18 35.53 35.69 6,268,062 -0.36(-1.00%)
Jan 20, 2023 35.81 36.09 35.45 36.05 5,940,359 +0.59(+1.67%)
Jan 19, 2023 35.01 35.68 34.75 35.45 5,644,236 +0.15(+0.41%)
Jan 18, 2023 36.60 36.68 34.82 35.31 9,482,901 -0.72(-2.00%)
Jan 17, 2023 35.98 36.08 35.44 36.03 6,980,012 +0.05(+0.14%)
Jan 13, 2023 35.04 36.01 34.92 35.98 5,743,151 +0.02(+0.05%)
Jan 12, 2023 35.50 36.01 35.12 35.96 8,259,866 +0.97(+2.78%)
Jan 11, 2023 34.63 35.42 34.48 34.98 9,204,219 -0.23(-0.66%)
Jan 10, 2023 34.52 35.25 34.24 35.22 5,580,008 +0.58(+1.69%)
Jan 09, 2023 34.15 34.95 33.96 34.63 8,086,781 +0.69(+2.03%)
Jan 06, 2023 31.93 33.99 31.77 33.94 11,019,618 +1.50(+4.62%)
Jan 05, 2023 32.17 32.74 32.17 32.44 5,370,670 -0.09(-0.27%)
Jan 04, 2023 31.69 32.93 31.69 32.53 9,127,321 +0.99(+3.13%)
Jan 03, 2023 32.73 32.73 31.07 31.54 11,841,089 -1.04(-3.18%)
Dec 30, 2022 32.08 32.77 32.04 32.58 9,241,526 +0.28(+0.87%)
Dec 29, 2022 31.30 32.48 31.17 32.30 12,198,849 +1.15(+3.70%)
Dec 28, 2022 32.38 32.50 31.15 31.15 18,239,120 -1.69(-5.16%)
Dec 27, 2022 33.49 33.75 32.56 32.84 15,637,096 -2.08(-5.96%)
Dec 23, 2022 34.22 34.93 34.04 34.92 3,449,511 +0.61(+1.78%)
Dec 22, 2022 35.39 35.45 33.95 34.31 5,749,370 -1.10(-3.11%)
Dec 21, 2022 35.47 35.85 35.37 35.41 3,805,577 +0.20(+0.58%)
Dec 20, 2022 35.06 35.56 34.96 35.21 3,448,753 +0.04(+0.11%)
Dec 19, 2022 36.17 36.37 35.16 35.17 4,148,035 -0.90(-2.49%)
Dec 16, 2022 35.82 36.38 35.56 36.07 9,183,561 -0.01(-0.03%)
Dec 15, 2022 36.56 36.76 35.79 36.08 6,005,080 -0.82(-2.23%)
Dec 14, 2022 36.87 37.21 36.45 36.91 5,785,131 +0.36(+0.98%)
Dec 13, 2022 38.51 38.61 35.99 36.55 6,798,174 -1.13(-3.00%)
Dec 12, 2022 36.69 37.73 36.54 37.68 5,067,014 +0.90(+2.45%)
Dec 09, 2022 36.05 36.86 35.95 36.78 5,868,224 +0.50(+1.39%)
Dec 08, 2022 36.92 37.38 36.11 36.28 6,859,041 -0.31(-0.85%)
Dec 07, 2022 38.09 38.09 36.18 36.59 8,995,309 -1.81(-4.71%)
Dec 06, 2022 38.41 38.56 38.07 38.40 4,381,558 +0.17(+0.46%)
Dec 05, 2022 38.24 39.07 37.88 38.22 5,648,889 -0.24(-0.63%)
Dec 02, 2022 38.36 38.62 38.13 38.46 5,490,372 -0.32(-0.82%)
Dec 01, 2022 38.70 38.90 38.42 38.78 5,358,099 +0.16(+0.43%)
Nov 30, 2022 38.01 38.64 37.56 38.62 4,952,130 +0.64(+1.68%)
Nov 29, 2022 37.38 38.10 37.38 37.98 4,782,921 +0.66(+1.76%)
Nov 28, 2022 37.70 37.87 37.22 37.32 4,685,090 -0.63(-1.66%)
Nov 25, 2022 37.35 38.29 37.32 37.95 2,403,842 +0.57(+1.53%)
Nov 23, 2022 37.03 37.67 36.90 37.38 4,164,164 +0.45(+1.21%)
Nov 22, 2022 36.60 37.00 36.18 36.93 3,131,895 +0.41(+1.11%)
Nov 21, 2022 36.83 37.19 36.45 36.53 3,112,078 -0.35(-0.94%)
Nov 18, 2022 37.03 37.41 36.49 36.88 3,273,003 +0.46(+1.28%)
Nov 17, 2022 36.19 36.49 36.09 36.41 3,858,907 -0.35(-0.95%)
Nov 16, 2022 37.12 37.16 36.56 36.76 4,801,465 -0.63(-1.68%)
Nov 15, 2022 37.04 37.71 36.84 37.39 7,588,508 +0.86(+2.36%)
Nov 14, 2022 36.85 37.07 36.51 36.53 8,529,116 -0.59(-1.59%)
Nov 11, 2022 37.81 37.99 37.07 37.12 8,497,040 -0.45(-1.18%)
Nov 10, 2022 37.16 37.93 36.61 37.56 5,760,062 +1.57(+4.35%)
Nov 09, 2022 35.89 36.53 35.72 36.00 3,476,956 -0.23(-0.64%)
Nov 08, 2022 36.20 36.41 35.83 36.23 4,560,936 +0.04(+0.11%)
Nov 07, 2022 36.10 36.48 35.60 36.19 5,230,174 +0.31(+0.86%)
Nov 04, 2022 36.49 36.77 35.62 35.88 4,814,171 +0.12(+0.32%)
Nov 03, 2022 34.80 36.04 34.33 35.76 5,302,224 +0.45(+1.26%)
Nov 02, 2022 35.51 36.37 35.31 35.32 7,561,978 -0.43(-1.19%)
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.