Skip to main content

Southwest Airlines (NY: LUV )

28.30 -0.29 (-1.03%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 36.28 36.94 36.16 36.66 8,254,135 -0.03(-0.08%)
Jul 28, 2022 36.91 37.28 35.54 36.68 17,278,984 -2.52(-6.43%)
Jul 27, 2022 39.18 39.49 38.48 39.20 6,387,855 +1.12(+2.95%)
Jul 26, 2022 38.66 38.81 37.97 38.08 5,287,211 -0.98(-2.51%)
Jul 25, 2022 38.72 39.11 38.14 39.06 4,691,126 +0.37(+0.94%)
Jul 22, 2022 39.58 39.67 38.67 38.69 5,750,752 -0.62(-1.59%)
Jul 21, 2022 39.03 39.35 38.56 39.32 8,018,774 -0.59(-1.47%)
Jul 20, 2022 39.85 40.16 39.26 39.91 5,367,412 +0.01(+0.02%)
Jul 19, 2022 38.96 40.04 38.96 39.90 5,277,908 +1.48(+3.85%)
Jul 18, 2022 38.61 39.34 38.23 38.41 5,744,433 +0.36(+0.93%)
Jul 15, 2022 37.55 38.19 36.90 38.06 5,365,227 +1.08(+2.91%)
Jul 14, 2022 36.84 37.78 36.64 36.98 6,226,751 -0.33(-0.88%)
Jul 13, 2022 35.85 37.38 35.61 37.31 10,563,177 +0.25(+0.67%)
Jul 12, 2022 35.96 37.57 35.88 37.06 8,455,192 +1.64(+4.64%)
Jul 11, 2022 35.02 35.61 34.83 35.41 5,631,833 +0.12(+0.35%)
Jul 08, 2022 35.30 35.66 34.88 35.29 3,972,684 -0.02(-0.05%)
Jul 07, 2022 35.30 35.67 34.94 35.31 4,291,551 +0.39(+1.13%)
Jul 06, 2022 34.78 35.49 34.42 34.91 5,200,099 -0.19(-0.55%)
Jul 05, 2022 34.35 35.15 33.71 35.11 6,775,024 -0.21(-0.60%)
Jul 01, 2022 34.70 35.51 34.47 35.32 4,555,353 +0.59(+1.69%)
Jun 30, 2022 33.93 34.92 33.54 34.73 6,399,015 -0.06(-0.17%)
Jun 29, 2022 34.97 35.11 34.44 34.79 4,548,819 -0.45(-1.28%)
Jun 28, 2022 36.01 36.92 35.14 35.24 6,183,386 -0.33(-0.92%)
Jun 27, 2022 36.38 36.41 35.39 35.57 4,363,516 -0.71(-1.96%)
Jun 24, 2022 34.64 36.39 34.54 36.28 6,923,782 +1.72(+4.98%)
Jun 23, 2022 34.64 34.87 33.56 34.56 6,762,168 +0.24(+0.70%)
Jun 22, 2022 33.96 34.59 33.52 34.32 6,971,521 +0.36(+1.05%)
Jun 21, 2022 34.62 34.94 33.84 33.96 8,781,398 -0.30(-0.87%)
Jun 17, 2022 33.78 34.49 33.04 34.26 9,164,643 +0.62(+1.86%)
Jun 16, 2022 34.74 34.91 33.38 33.64 9,204,163 -2.16(-6.04%)
Jun 15, 2022 36.22 36.66 35.30 35.80 8,250,997 +0.01(+0.03%)
Jun 14, 2022 36.49 36.75 35.05 35.79 8,520,708 -0.38(-1.06%)
Jun 13, 2022 37.50 37.75 35.98 36.17 7,360,649 -2.42(-6.28%)
Jun 10, 2022 39.83 40.47 38.40 38.60 8,750,256 -1.83(-4.52%)
Jun 09, 2022 41.54 41.67 40.40 40.42 4,852,179 -1.28(-3.07%)
Jun 08, 2022 42.26 42.92 41.55 41.70 4,324,956 -1.45(-3.36%)
Jun 07, 2022 42.21 43.18 42.01 43.16 2,815,591 +0.44(+1.04%)
Jun 06, 2022 42.83 43.12 42.16 42.71 3,488,659 +0.56(+1.32%)
Jun 03, 2022 42.18 42.45 41.41 42.16 3,793,415 -0.70(-1.64%)
Jun 02, 2022 42.43 42.88 41.92 42.86 4,673,250 +0.40(+0.95%)
Jun 01, 2022 44.62 44.67 42.29 42.45 4,913,028 -1.64(-3.73%)
May 31, 2022 43.18 44.50 43.03 44.10 5,443,162 +0.06(+0.13%)
May 27, 2022 43.62 44.35 43.52 44.04 3,465,922 +0.77(+1.78%)
May 26, 2022 41.75 43.69 41.52 43.27 5,539,389 +2.45(+6.01%)
May 25, 2022 40.12 40.91 39.78 40.82 4,059,417 +0.69(+1.73%)
May 24, 2022 40.97 41.15 39.96 40.13 4,054,294 -1.59(-3.80%)
May 23, 2022 41.54 42.03 40.92 41.71 3,417,894 +0.70(+1.71%)
May 20, 2022 42.60 42.69 40.05 41.01 4,693,340 -0.88(-2.11%)
May 19, 2022 41.98 42.78 41.71 41.90 4,466,559 -0.63(-1.49%)
May 18, 2022 42.81 43.61 42.33 42.53 4,764,009 -0.85(-1.95%)
May 17, 2022 42.75 43.42 42.36 43.38 4,212,725 +1.86(+4.47%)
May 16, 2022 41.05 42.02 40.96 41.52 4,760,857 +0.18(+0.44%)
May 13, 2022 41.38 41.66 40.91 41.34 5,350,109 +0.63(+1.56%)
May 12, 2022 40.78 41.82 39.84 40.70 6,813,887 -0.65(-1.58%)
May 11, 2022 42.71 43.77 41.27 41.36 6,064,649 -1.52(-3.54%)
May 10, 2022 42.65 43.67 42.00 42.88 6,492,842 +0.73(+1.73%)
May 09, 2022 43.69 43.98 41.78 42.15 6,764,831 -2.20(-4.97%)
May 06, 2022 45.00 45.00 43.65 44.35 4,276,849 -0.85(-1.87%)
May 05, 2022 45.44 46.16 44.77 45.19 4,837,882 -1.03(-2.23%)
May 04, 2022 45.10 46.33 44.57 46.22 5,112,765 +0.79(+1.74%)
May 03, 2022 45.12 45.66 44.27 45.43 5,598,643 +0.69(+1.55%)
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.