Skip to main content

Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 48.04 48.65 47.97 48.12 4,471,241 +0.17(+0.35%)
Jun 28, 2018 47.96 48.21 47.46 47.95 4,920,153 +0.31(+0.66%)
Jun 27, 2018 48.43 48.45 47.45 47.63 7,124,926 -0.76(-1.56%)
Jun 26, 2018 48.79 48.79 48.17 48.39 4,664,511 -0.10(-0.21%)
Jun 25, 2018 48.81 49.04 48.15 48.49 8,285,942 -0.60(-1.21%)
Jun 22, 2018 49.99 50.63 49.06 49.09 10,671,550 -1.17(-2.33%)
Jun 21, 2018 49.11 50.35 49.01 50.26 8,563,481 +1.09(+2.21%)
Jun 20, 2018 49.17 49.20 48.73 49.17 7,445,032 +0.27(+0.56%)
Jun 19, 2018 49.20 49.26 48.39 48.90 4,926,605 -0.62(-1.26%)
Jun 18, 2018 49.01 49.66 48.59 49.52 5,856,992 +0.18(+0.36%)
Jun 15, 2018 49.58 49.12 49.35 9,133,312 +0.23(+0.46%)
Jun 14, 2018 48.80 49.24 48.61 49.12 6,010,430 +0.56(+1.15%)
Jun 13, 2018 48.42 49.06 48.37 48.56 6,611,675 +0.36(+0.75%)
Jun 12, 2018 48.28 48.39 47.83 48.20 8,593,631 -0.01(-0.02%)
Jun 11, 2018 48.19 49.14 47.95 48.21 10,377,085 +0.47(+0.99%)
Jun 08, 2018 47.79 48.06 47.50 47.74 5,223,236 -0.15(-0.32%)
Jun 07, 2018 47.99 48.19 47.60 47.89 5,923,239 -0.10(-0.22%)
Jun 06, 2018 48.07 47.22 47.99 7,742,374 -0.14(-0.29%)
Jun 05, 2018 48.41 48.60 47.67 48.13 4,884,113 -0.56(-1.15%)
Jun 04, 2018 48.20 49.10 48.08 48.69 5,645,613 +0.65(+1.35%)
Jun 01, 2018 48.27 48.59 47.73 48.04 5,820,199 -0.11(-0.23%)
May 31, 2018 48.40 48.83 48.00 48.16 7,482,066 -0.24(-0.49%)
May 30, 2018 48.79 48.87 48.01 48.39 5,772,312 -0.15(-0.31%)
May 29, 2018 49.61 49.78 48.28 48.54 7,611,632 -1.29(-2.59%)
May 25, 2018 49.83 49.83 49.83 0 +1.56(+3.22%)
May 24, 2018 47.52 48.57 47.34 48.28 9,005,591 +0.84(+1.77%)
May 23, 2018 47.92 47.96 47.33 47.44 8,040,798 -0.50(-1.04%)
May 22, 2018 49.50 49.65 47.78 47.94 10,150,028 -1.29(-2.62%)
May 21, 2018 49.45 49.81 49.15 49.23 7,676,528 +0.03(+0.06%)
May 18, 2018 49.36 49.98 49.14 49.20 7,372,539 -0.26(-0.53%)
May 17, 2018 50.05 50.54 49.38 49.47 6,600,672 -0.51(-1.02%)
May 16, 2018 48.79 50.31 48.64 49.97 6,188,158 +1.23(+2.53%)
May 15, 2018 49.00 49.11 48.49 48.74 5,559,460 -0.47(-0.96%)
May 14, 2018 49.50 49.72 49.09 49.21 7,506,035 -0.25(-0.50%)
May 11, 2018 49.21 49.66 48.95 49.46 5,187,552 +0.49(+1.00%)
May 10, 2018 48.36 49.20 48.32 48.97 7,191,475 +0.36(+0.74%)
May 09, 2018 49.14 49.40 48.48 48.61 4,475,091 -0.73(-1.47%)
May 08, 2018 49.18 50.03 48.97 49.33 6,653,406 +0.31(+0.63%)
May 07, 2018 49.78 49.91 48.98 49.02 5,351,980 -0.74(-1.48%)
May 04, 2018 49.02 50.06 48.93 49.76 4,314,884 +0.51(+1.03%)
May 03, 2018 49.16 49.53 48.63 49.25 4,593,778 +0.03(+0.06%)
May 02, 2018 49.95 50.34 49.20 49.22 6,731,600 -0.69(-1.38%)
May 01, 2018 49.78 50.16 49.16 49.91 4,260,027 +0.10(+0.21%)
Apr 30, 2018 50.55 50.70 49.69 49.80 8,510,525 -0.66(-1.31%)
Apr 27, 2018 50.10 50.79 49.71 50.46 5,188,540 +0.22(+0.43%)
Apr 26, 2018 49.20 50.71 48.08 50.25 10,402,000 -0.50(-0.98%)
Apr 25, 2018 50.77 51.04 49.81 50.75 5,440,521 -0.05(-0.09%)
Apr 24, 2018 52.15 52.21 50.37 50.79 4,051,720 -1.04(-2.00%)
Apr 23, 2018 51.70 52.36 51.48 51.83 4,736,768 +0.20(+0.38%)
Apr 20, 2018 51.71 52.05 51.23 51.63 5,337,258 -0.03(-0.05%)
Apr 19, 2018 52.46 52.51 51.30 51.66 4,658,233 -0.96(-1.83%)
Apr 18, 2018 51.38 53.28 51.27 52.62 6,957,869 +1.46(+2.86%)
Apr 17, 2018 52.18 52.31 50.16 51.16 8,548,513 -0.58(-1.13%)
Apr 16, 2018 52.13 52.56 51.44 51.75 5,490,034 -0.17(-0.33%)
Apr 13, 2018 51.96 52.78 51.40 51.92 5,050,378 +0.12(+0.24%)
Apr 12, 2018 50.99 52.74 50.70 51.79 6,032,023 +1.36(+2.69%)
Apr 11, 2018 50.77 51.23 50.44 50.44 3,817,183 -0.59(-1.16%)
Apr 10, 2018 52.32 52.40 50.53 51.03 6,319,378 -0.68(-1.31%)
Apr 09, 2018 52.44 52.62 51.62 51.71 6,212,481 -0.41(-0.80%)
Apr 06, 2018 53.20 53.42 51.71 52.12 5,623,884 -1.48(-2.76%)
Apr 05, 2018 53.51 53.91 53.05 53.60 3,913,251 +0.47(+0.89%)
Apr 04, 2018 51.91 53.26 51.71 53.13 3,862,941 +0.37(+0.70%)
Apr 03, 2018 51.79 52.83 51.34 52.77 4,554,841 +1.54(+3.00%)
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.