Skip to main content

Southwest Airlines (NY: LUV )

28.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 33.64 33.65 32.28 32.87 19,452,084 -0.83(-2.45%)
Jun 29, 2020 31.88 34.00 31.09 33.69 26,687,098 +2.96(+9.64%)
Jun 26, 2020 31.86 31.88 29.98 30.73 24,919,570 -0.97(-3.06%)
Jun 25, 2020 29.99 31.79 29.75 31.70 18,893,048 +0.69(+2.23%)
Jun 24, 2020 32.69 32.95 30.99 31.01 19,698,956 -2.40(-7.19%)
Jun 23, 2020 33.44 33.46 32.55 33.41 15,798,633 +0.38(+1.14%)
Jun 22, 2020 32.72 33.48 32.35 33.04 14,957,687 -0.18(-0.55%)
Jun 19, 2020 35.16 35.20 32.65 33.22 21,318,166 -1.25(-3.63%)
Jun 18, 2020 34.28 35.16 34.05 34.47 14,334,786 -0.44(-1.27%)
Jun 17, 2020 34.85 35.39 34.30 34.91 19,450,046 -0.25(-0.71%)
Jun 16, 2020 37.03 37.15 34.15 35.16 31,489,374 +0.22(+0.63%)
Jun 15, 2020 32.50 35.50 32.32 34.94 24,673,884 +0.45(+1.31%)
Jun 12, 2020 34.67 35.57 32.99 34.49 27,996,206 +2.92(+9.26%)
Jun 11, 2020 31.67 33.82 31.25 31.57 29,645,806 -4.14(-11.60%)
Jun 10, 2020 34.63 36.73 33.42 35.71 39,445,668 -0.84(-2.29%)
Jun 09, 2020 36.89 37.32 35.17 36.55 27,767,496 -2.48(-6.36%)
Jun 08, 2020 38.60 39.05 37.21 39.03 32,550,248 +2.32(+6.31%)
Jun 05, 2020 40.37 40.72 36.13 36.71 56,458,944 -0.09(-0.24%)
Jun 04, 2020 36.34 38.23 35.19 36.80 56,340,660 +1.78(+5.08%)
Jun 03, 2020 33.72 35.53 33.56 35.02 27,638,504 +1.87(+5.63%)
Jun 02, 2020 33.52 33.85 32.72 33.15 23,760,158 +0.83(+2.56%)
Jun 01, 2020 31.06 33.08 30.92 32.33 21,678,782 +1.46(+4.74%)
May 29, 2020 30.27 31.56 30.00 30.87 20,553,064 -0.43(-1.38%)
May 28, 2020 32.60 32.79 31.10 31.30 25,751,294 -1.07(-3.30%)
May 27, 2020 33.29 33.81 30.19 32.37 46,672,760 +1.10(+3.51%)
May 26, 2020 30.49 31.67 30.23 31.27 42,849,344 +3.51(+12.64%)
May 22, 2020 28.62 28.83 27.22 27.76 18,259,938 -0.70(-2.47%)
May 21, 2020 28.18 28.96 27.90 28.46 23,028,824 +0.43(+1.54%)
May 20, 2020 27.38 28.20 27.09 28.03 28,326,932 +1.40(+5.27%)
May 19, 2020 27.40 27.74 25.90 26.63 37,179,548 +0.58(+2.22%)
May 18, 2020 24.76 26.19 24.57 26.05 28,265,338 +3.10(+13.49%)
May 15, 2020 23.43 23.91 22.84 22.95 19,426,260 -0.88(-3.67%)
May 14, 2020 22.48 23.86 21.61 23.83 24,081,446 +0.58(+2.48%)
May 13, 2020 24.06 24.14 22.62 23.25 23,791,918 -1.02(-4.20%)
May 12, 2020 25.18 25.60 24.17 24.27 17,529,176 -0.82(-3.26%)
May 11, 2020 25.60 25.83 24.79 25.09 21,659,788 -1.07(-4.08%)
May 08, 2020 25.04 26.18 24.91 26.15 19,921,596 +1.68(+6.88%)
May 07, 2020 24.03 25.26 23.99 24.47 25,498,922 +0.50(+2.09%)
May 06, 2020 25.53 25.71 23.82 23.97 38,428,804 -1.43(-5.64%)
May 05, 2020 26.99 27.05 25.16 25.40 38,127,748 -1.10(-4.14%)
May 04, 2020 26.18 26.87 25.48 26.50 45,160,236 -1.61(-5.71%)
May 01, 2020 29.33 29.77 27.65 28.11 37,806,624 -1.94(-6.46%)
Apr 30, 2020 29.53 30.47 29.02 30.05 64,893,304 +0.27(+0.90%)
Apr 29, 2020 28.36 30.58 28.30 29.78 104,944,304 +1.23(+4.31%)
Apr 28, 2020 28.00 29.31 27.16 28.55 56,286,016 +0.56(+1.99%)
Apr 27, 2020 28.65 28.76 27.74 27.99 14,774,016 -0.21(-0.75%)
Apr 24, 2020 29.04 29.26 27.69 28.20 15,762,874 -0.88(-3.04%)
Apr 23, 2020 28.66 29.59 28.45 29.09 12,095,783 +0.52(+1.82%)
Apr 22, 2020 29.45 29.63 27.69 28.57 16,311,510 -0.57(-1.95%)
Apr 21, 2020 28.90 30.03 28.46 29.14 13,058,128 -0.73(-2.45%)
Apr 20, 2020 29.46 30.27 28.38 29.87 15,122,683 -0.12(-0.42%)
Apr 17, 2020 31.25 31.68 29.71 29.99 20,944,714 +0.49(+1.66%)
Apr 16, 2020 30.89 31.11 29.04 29.50 18,494,234 -2.06(-6.52%)
Apr 15, 2020 33.80 33.90 31.27 31.56 20,805,040 -1.88(-5.64%)
Apr 14, 2020 33.82 34.66 33.38 33.44 9,172,064 +0.50(+1.52%)
Apr 13, 2020 35.31 35.31 32.45 32.94 9,423,498 -2.12(-6.06%)
Apr 09, 2020 34.91 35.88 33.78 35.07 10,798,595 +2.09(+6.33%)
Apr 08, 2020 32.27 33.44 31.38 32.98 9,272,018 +1.47(+4.67%)
Apr 07, 2020 32.54 34.07 31.08 31.51 14,587,825 +1.99(+6.74%)
Apr 06, 2020 30.57 30.73 28.85 29.52 14,380,497 +0.15(+0.52%)
Apr 03, 2020 30.13 30.65 28.59 29.37 10,312,203 -0.92(-3.05%)
Apr 02, 2020 30.88 31.58 29.68 30.29 8,166,636 -0.52(-1.69%)
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.