Skip to main content

Southwest Airlines (NY: LUV )

30.37 -0.25 (-0.82%)
Official Closing Price Updated: 4:10 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 30.04 30.74 29.97 30.62 4,451,526 +0.26(+0.86%)
Oct 10, 2024 30.04 30.80 30.01 30.36 4,603,697 -0.28(-0.91%)
Oct 09, 2024 31.00 31.38 30.51 30.64 6,664,577 -0.03(-0.10%)
Oct 08, 2024 31.34 31.59 30.49 30.67 7,654,257 -0.37(-1.19%)
Oct 07, 2024 31.16 31.37 30.75 31.04 5,292,256 -0.21(-0.67%)
Oct 04, 2024 31.45 32.20 30.95 31.25 9,567,408 +0.74(+2.43%)
Oct 03, 2024 30.08 30.95 30.02 30.51 10,316,840 +0.94(+3.18%)
Oct 02, 2024 29.61 29.65 29.16 29.57 7,083,297 -0.31(-1.04%)
Oct 01, 2024 29.55 30.20 29.05 29.88 9,465,593 +0.25(+0.84%)
Sep 30, 2024 29.52 29.95 29.39 29.63 9,593,587 +0.10(+0.34%)
Sep 27, 2024 30.21 30.60 29.45 29.53 11,657,608 -0.40(-1.34%)
Sep 26, 2024 30.24 31.64 29.74 29.93 27,605,300 +1.54(+5.42%)
Sep 25, 2024 29.75 30.25 28.36 28.39 10,391,110 -1.36(-4.57%)
Sep 24, 2024 29.80 30.45 29.56 29.75 9,022,642 +0.12(+0.40%)
Sep 23, 2024 29.05 29.79 28.83 29.63 6,695,463 +0.59(+2.03%)
Sep 20, 2024 29.01 29.42 28.70 29.04 6,532,703 +0.10(+0.35%)
Sep 19, 2024 29.26 29.40 28.83 28.94 5,733,121 +0.04(+0.14%)
Sep 18, 2024 28.59 29.16 28.38 28.90 8,616,898 +0.46(+1.62%)
Sep 17, 2024 28.75 28.98 28.18 28.44 7,269,085 -0.10(-0.35%)
Sep 16, 2024 28.65 28.86 28.36 28.54 4,335,429 -0.14(-0.49%)
Sep 13, 2024 28.99 29.33 28.65 28.68 6,012,267 -0.19(-0.66%)
Sep 12, 2024 29.30 29.40 28.32 28.87 7,765,144 +0.06(+0.21%)
Sep 11, 2024 29.39 29.39 28.21 28.81 8,536,704 -0.44(-1.50%)
Sep 10, 2024 29.76 29.77 28.25 29.25 7,386,924 -0.48(-1.61%)
Sep 09, 2024 29.90 30.15 29.38 29.73 10,258,202 +0.03(+0.10%)
Sep 06, 2024 29.81 30.38 29.43 29.70 8,500,137 -0.11(-0.37%)
Sep 05, 2024 29.79 30.52 29.61 29.81 7,387,350 +0.30(+1.02%)
Sep 04, 2024 29.38 29.90 29.29 29.51 6,061,088 +0.11(+0.37%)
Sep 03, 2024 29.33 29.70 29.03 29.40 9,873,423 +0.66(+2.28%)
Aug 30, 2024 28.75 29.27 28.66 28.74 6,059,810 +0.18(+0.63%)
Aug 29, 2024 28.70 28.88 28.48 28.57 5,440,023 +0.06(+0.21%)
Aug 28, 2024 28.78 29.11 28.09 28.51 7,287,427 -0.43(-1.48%)
Aug 27, 2024 28.13 29.18 27.81 28.93 11,750,900 +0.90(+3.23%)
Aug 26, 2024 28.03 28.20 27.81 28.03 9,199,540 +0.02(+0.07%)
Aug 23, 2024 26.98 28.19 26.88 28.01 15,521,051 +1.24(+4.64%)
Aug 22, 2024 26.59 27.02 26.40 26.77 9,138,122 +0.35(+1.32%)
Aug 21, 2024 26.57 26.60 26.26 26.42 12,111,632 +0.06(+0.23%)
Aug 20, 2024 26.63 26.69 26.30 26.36 14,049,133 -0.21(-0.79%)
Aug 19, 2024 26.22 26.72 26.22 26.57 7,643,812 +0.40(+1.52%)
Aug 16, 2024 26.25 26.46 25.99 26.17 6,952,928 -0.21(-0.79%)
Aug 15, 2024 25.63 26.39 25.62 26.38 10,280,809 +1.15(+4.57%)
Aug 14, 2024 25.34 25.50 25.02 25.23 8,244,094 -0.04(-0.16%)
Aug 13, 2024 25.46 25.60 25.17 25.27 10,716,314 +0.04(+0.16%)
Aug 12, 2024 25.15 25.71 25.15 25.23 19,111,280 +0.05(+0.20%)
Aug 09, 2024 25.05 25.26 24.86 25.18 19,847,340 +0.11(+0.44%)
Aug 08, 2024 24.41 25.15 24.38 25.07 10,986,163 +0.89(+3.70%)
Aug 07, 2024 24.47 24.89 24.14 24.17 8,450,328 -0.02(-0.08%)
Aug 06, 2024 23.93 24.58 23.72 24.19 9,428,302 +0.64(+2.70%)
Aug 05, 2024 23.63 24.32 23.44 23.56 15,566,099 -1.34(-5.39%)
Aug 02, 2024 25.68 25.69 24.73 24.90 17,006,380 -1.30(-4.97%)
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.