Skip to main content

Southwest Airlines (NY: LUV )

28.25 -0.04 (-0.12%)
Streaming Delayed Price Updated: 10:43 AM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2023 28.40 28.80 28.28 28.28 4,956,660 -0.24(-0.84%)
Sep 20, 2023 29.16 29.23 28.51 28.52 4,997,221 -0.39(-1.35%)
Sep 19, 2023 29.08 29.20 28.67 28.91 6,510,774 -0.17(-0.58%)
Sep 18, 2023 29.50 29.62 29.06 29.08 5,290,354 -0.61(-2.05%)
Sep 15, 2023 28.87 29.74 28.81 29.69 8,547,520 +0.75(+2.59%)
Sep 14, 2023 29.06 29.11 28.58 28.94 8,293,903 +0.15(+0.52%)
Sep 13, 2023 28.57 28.93 28.36 28.79 8,278,107 -0.49(-1.67%)
Sep 12, 2023 29.50 29.61 29.16 29.28 4,290,949 -0.13(-0.44%)
Sep 11, 2023 29.72 29.79 29.14 29.41 4,904,752 -0.12(-0.41%)
Sep 08, 2023 29.50 29.58 29.07 29.53 8,612,737 +0.10(+0.34%)
Sep 07, 2023 29.93 30.11 29.36 29.43 7,909,831 -0.54(-1.80%)
Sep 06, 2023 29.90 30.86 29.75 29.97 8,877,288 -0.80(-2.60%)
Sep 05, 2023 31.07 31.26 30.58 30.77 5,519,163 -0.47(-1.50%)
Sep 01, 2023 31.59 31.67 31.08 31.24 4,232,670 -0.18(-0.57%)
Aug 31, 2023 31.58 31.67 31.19 31.42 5,232,962 -0.03(-0.09%)
Aug 30, 2023 31.54 31.65 31.26 31.45 3,250,155 -0.18(-0.57%)
Aug 29, 2023 30.92 31.78 30.92 31.63 4,841,483 +0.72(+2.32%)
Aug 28, 2023 31.21 31.56 30.70 30.91 5,547,019 -0.13(-0.42%)
Aug 25, 2023 31.07 31.22 30.69 31.04 4,005,844 +0.00(+0.00%)
Aug 24, 2023 31.12 31.57 31.04 31.04 4,445,133 -0.35(-1.11%)
Aug 23, 2023 31.31 31.52 31.20 31.39 4,325,489 +0.07(+0.22%)
Aug 22, 2023 31.82 31.90 31.16 31.32 7,020,420 -0.42(-1.32%)
Aug 21, 2023 32.02 32.34 31.59 31.74 7,364,086 -0.23(-0.72%)
Aug 18, 2023 31.80 32.18 31.72 31.97 5,484,304 -0.08(-0.25%)
Aug 17, 2023 32.67 32.80 32.00 32.05 5,976,315 -0.69(-2.10%)
Aug 16, 2023 32.80 33.58 32.72 32.73 5,411,975 -0.20(-0.60%)
Aug 15, 2023 33.07 33.13 32.67 32.93 4,521,476 -0.41(-1.22%)
Aug 14, 2023 33.34 33.50 33.16 33.34 4,193,508 -0.17(-0.50%)
Aug 11, 2023 33.62 33.74 33.22 33.51 5,090,563 -0.14(-0.41%)
Aug 10, 2023 33.72 33.93 33.16 33.65 8,049,263 +0.21(+0.62%)
Aug 09, 2023 33.41 33.60 33.09 33.44 8,147,760 -0.11(-0.33%)
Aug 08, 2023 32.42 33.74 32.36 33.55 8,157,878 +0.77(+2.34%)
Aug 07, 2023 32.48 32.80 31.98 32.78 8,082,431 +0.24(+0.73%)
Aug 04, 2023 32.34 32.74 32.15 32.54 8,353,537 +0.47(+1.46%)
Aug 03, 2023 32.37 32.83 31.97 32.08 10,823,156 -1.10(-3.33%)
Aug 02, 2023 32.86 33.42 32.86 33.18 7,392,789 -0.06(-0.18%)
Aug 01, 2023 33.67 33.70 32.86 33.24 8,957,365 -0.73(-2.14%)
Jul 31, 2023 33.25 34.30 33.25 33.96 10,079,688 +0.46(+1.37%)
Jul 28, 2023 32.58 33.52 32.51 33.51 12,589,242 +0.68(+2.06%)
Jul 27, 2023 33.63 33.63 32.47 32.83 33,461,954 -3.22(-8.94%)
Jul 26, 2023 35.50 36.16 35.18 36.05 10,713,959 +0.73(+2.05%)
Jul 25, 2023 35.69 35.88 34.62 35.33 14,065,751 -1.66(-4.49%)
Jul 24, 2023 36.78 37.18 36.68 36.99 6,128,684 -0.05(-0.13%)
Jul 21, 2023 37.13 37.27 36.61 37.04 4,675,486 +0.17(+0.46%)
Jul 20, 2023 36.94 37.13 36.31 36.87 6,355,021 -0.27(-0.72%)
Jul 19, 2023 36.52 37.21 36.51 37.14 6,520,831 +0.61(+1.66%)
Jul 18, 2023 35.82 36.54 35.71 36.53 5,301,774 +0.47(+1.30%)
Jul 17, 2023 36.08 36.35 35.92 36.06 4,818,827 -0.09(-0.25%)
Jul 14, 2023 36.79 36.95 35.96 36.15 9,173,599 -0.68(-1.84%)
Jul 13, 2023 39.00 39.02 36.82 36.83 14,581,191 -1.50(-3.92%)
Jul 12, 2023 39.16 39.30 38.26 38.33 9,595,216 -0.63(-1.61%)
Jul 11, 2023 38.24 39.06 38.21 38.96 8,173,740 +0.77(+2.00%)
Jul 10, 2023 37.43 38.22 37.41 38.19 7,559,552 +0.82(+2.18%)
Jul 07, 2023 36.95 37.78 36.94 37.37 5,768,017 +0.49(+1.32%)
Jul 06, 2023 36.64 36.90 36.32 36.89 7,324,338 -0.12(-0.32%)
Jul 05, 2023 36.73 37.16 36.24 37.01 8,268,587 +0.18(+0.49%)
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.