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 (%)
Aug 31, 2020 37.26 37.32 36.14 36.14 10,210,118 -1.18(-3.17%)
Aug 28, 2020 36.65 37.56 36.15 37.32 14,645,431 +1.12(+3.08%)
Aug 27, 2020 36.10 37.39 35.88 36.20 14,891,030 +1.22(+3.49%)
Aug 26, 2020 35.49 35.65 34.93 34.98 8,234,926 -0.65(-1.83%)
Aug 25, 2020 35.99 36.06 34.94 35.64 12,239,069 +0.14(+0.41%)
Aug 24, 2020 33.93 35.52 33.62 35.49 15,792,204 +2.13(+6.40%)
Aug 21, 2020 32.98 33.84 32.96 33.36 11,892,536 +0.22(+0.67%)
Aug 20, 2020 32.36 33.25 32.19 33.14 9,514,058 +0.18(+0.55%)
Aug 19, 2020 33.57 34.41 32.84 32.95 15,523,620 +0.11(+0.32%)
Aug 18, 2020 32.52 32.93 32.25 32.85 7,543,965 +0.34(+1.04%)
Aug 17, 2020 33.71 33.83 32.49 32.51 8,432,806 -1.05(-3.12%)
Aug 14, 2020 32.98 33.78 32.89 33.56 7,668,088 +0.18(+0.55%)
Aug 13, 2020 33.38 34.33 33.29 33.38 8,914,232 -0.52(-1.53%)
Aug 12, 2020 34.45 34.69 33.04 33.90 13,536,367 -0.04(-0.11%)
Aug 11, 2020 35.20 36.00 33.72 33.93 22,710,978 +0.29(+0.86%)
Aug 10, 2020 32.36 33.79 32.26 33.65 16,595,679 +1.64(+5.14%)
Aug 07, 2020 31.58 32.02 31.43 32.00 9,756,029 +0.25(+0.79%)
Aug 06, 2020 31.98 32.07 31.07 31.75 15,600,513 +0.29(+0.92%)
Aug 05, 2020 30.67 31.92 30.57 31.46 15,831,923 +1.27(+4.20%)
Aug 04, 2020 30.48 31.03 30.17 30.19 12,508,645 -0.17(-0.57%)
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.