Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 28.66 28.81 28.28 28.43 6,029,271 -0.16(-0.56%)
Jun 17, 2024 28.16 28.60 27.97 28.59 5,960,590 +0.39(+1.37%)
Jun 14, 2024 28.00 28.26 27.58 28.20 10,057,215 -0.03(-0.11%)
Jun 13, 2024 28.20 28.56 27.66 28.23 7,391,730 -0.03(-0.11%)
Jun 12, 2024 28.08 28.59 27.90 28.26 9,555,058 +0.39(+1.39%)
Jun 11, 2024 29.32 29.41 27.83 27.87 12,675,702 -1.64(-5.56%)
Jun 10, 2024 29.41 30.16 29.17 29.51 35,010,556 +1.94(+7.03%)
Jun 07, 2024 27.60 27.76 27.27 27.58 7,203,982 -0.10(-0.36%)
Jun 06, 2024 28.30 28.54 27.61 27.68 10,766,098 -0.61(-2.14%)
Jun 05, 2024 27.66 28.31 27.35 28.28 9,049,519 +0.66(+2.37%)
Jun 04, 2024 27.42 28.06 27.42 27.63 7,440,489 +0.11(+0.40%)
Jun 03, 2024 27.09 28.12 26.83 27.52 10,099,852 +0.84(+3.17%)
May 31, 2024 26.17 26.81 25.90 26.67 8,289,735 +0.73(+2.80%)
May 30, 2024 25.54 26.00 25.26 25.95 10,647,724 +0.60(+2.35%)
May 29, 2024 25.08 25.51 24.45 25.35 15,993,022 -1.00(-3.81%)
May 28, 2024 26.52 26.78 26.23 26.35 8,303,410 -0.32(-1.19%)
May 24, 2024 26.57 26.71 26.20 26.67 7,296,224 +0.19(+0.71%)
May 23, 2024 27.64 27.69 26.37 26.48 11,352,784 -1.22(-4.41%)
May 22, 2024 27.84 28.12 27.52 27.71 6,356,725 -0.09(-0.32%)
May 21, 2024 27.85 27.99 27.62 27.80 6,548,851 -0.23(-0.82%)
May 20, 2024 27.67 28.04 27.48 28.02 6,586,285 +0.34(+1.22%)
May 17, 2024 27.99 28.09 27.60 27.69 6,930,825 -0.12(-0.43%)
May 16, 2024 27.66 27.98 27.64 27.80 6,113,771 +0.21(+0.76%)
May 15, 2024 28.16 28.16 27.37 27.60 8,968,609 -0.36(-1.28%)
May 14, 2024 28.10 28.19 27.78 27.95 7,226,436 +0.15(+0.54%)
May 13, 2024 27.24 28.16 27.23 27.80 9,607,051 +0.62(+2.27%)
May 10, 2024 27.16 27.31 26.95 27.19 6,486,497 +0.08(+0.29%)
May 09, 2024 26.93 27.19 26.71 27.11 7,685,108 +0.10(+0.37%)
May 08, 2024 26.71 27.12 26.69 27.01 6,580,622 +0.18(+0.67%)
May 07, 2024 26.98 27.16 26.70 26.83 8,006,126 -0.42(-1.53%)
May 06, 2024 26.09 27.41 26.06 27.25 10,870,424 +1.26(+4.86%)
May 03, 2024 26.26 26.52 25.78 25.99 11,019,350 -0.26(-0.98%)
May 02, 2024 25.84 26.29 25.55 26.24 14,851,178 +0.74(+2.88%)
May 01, 2024 25.83 26.04 25.41 25.51 12,749,606 -0.27(-1.04%)
Apr 30, 2024 26.28 26.40 25.76 25.78 14,009,264 -0.89(-3.35%)
Apr 29, 2024 26.31 26.77 26.17 26.67 15,938,731 -0.19(-0.70%)
Apr 26, 2024 26.98 27.33 26.56 26.86 16,271,926 -0.23(-0.84%)
Apr 25, 2024 26.71 27.31 25.84 27.09 37,161,672 -2.03(-6.96%)
Apr 24, 2024 29.26 29.40 28.77 29.12 9,690,936 -0.16(-0.54%)
Apr 23, 2024 29.13 29.63 28.87 29.28 7,095,550 -0.27(-0.91%)
Apr 22, 2024 29.31 29.78 29.20 29.54 6,567,076 +0.35(+1.19%)
Apr 19, 2024 28.98 29.47 28.93 29.20 6,954,650 +0.32(+1.10%)
Apr 18, 2024 28.82 29.33 28.71 28.88 7,600,662 +0.28(+0.97%)
Apr 17, 2024 28.25 28.85 28.23 28.60 8,019,766 +0.73(+2.60%)
Apr 16, 2024 27.72 27.96 27.29 27.87 7,206,451 +0.21(+0.75%)
Apr 15, 2024 27.69 28.01 27.47 27.67 7,085,744 +0.30(+1.09%)
Apr 12, 2024 27.85 28.00 27.24 27.37 11,618,523 -0.97(-3.44%)
Apr 11, 2024 27.68 28.45 27.59 28.34 6,445,740 +0.56(+2.00%)
Apr 10, 2024 28.70 28.97 27.60 27.79 11,014,796 -1.08(-3.75%)
Apr 09, 2024 28.48 28.88 28.18 28.87 7,872,426 +0.40(+1.40%)
Apr 08, 2024 28.32 28.67 28.08 28.47 6,898,958 +0.31(+1.09%)
Apr 05, 2024 27.67 28.25 27.63 28.16 6,681,014 +0.37(+1.32%)
Apr 04, 2024 27.98 28.60 27.73 27.80 9,708,492 -0.06(-0.21%)
Apr 03, 2024 28.05 28.10 27.80 27.85 7,895,005 -0.30(-1.06%)
Apr 02, 2024 28.64 28.76 27.86 28.15 10,577,934 -0.84(-2.91%)
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.