Skip to main content

Southwest Airlines (NY: LUV )

28.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 56.19 57.47 56.19 56.84 5,979,797 +0.91(+1.62%)
Jan 30, 2018 55.73 56.53 55.73 55.93 4,737,057 -0.50(-0.88%)
Jan 29, 2018 56.59 56.74 56.16 56.43 6,583,211 -0.43(-0.76%)
Jan 26, 2018 56.90 57.54 56.33 56.86 6,464,869 +0.59(+1.05%)
Jan 25, 2018 58.91 58.92 55.39 56.27 11,955,890 -1.89(-3.25%)
Jan 24, 2018 58.55 59.43 57.80 58.16 11,170,203 -2.85(-4.67%)
Jan 23, 2018 60.51 61.23 60.03 61.01 4,812,145 +0.35(+0.57%)
Jan 22, 2018 60.63 60.81 60.20 60.66 4,510,026 -0.15(-0.25%)
Jan 19, 2018 61.14 61.14 59.93 60.81 5,466,485 -0.01(-0.02%)
Jan 18, 2018 61.77 61.96 60.54 60.82 4,492,034 -0.94(-1.53%)
Jan 17, 2018 61.55 62.19 61.19 61.76 5,263,356 +0.56(+0.92%)
Jan 16, 2018 61.24 61.80 60.77 61.20 4,826,375 +0.10(+0.17%)
Jan 12, 2018 61.10 61.10 61.10 0 +0.49(+0.80%)
Jan 11, 2018 59.48 61.28 59.18 60.61 5,726,235 +1.76(+2.99%)
Jan 10, 2018 58.45 59.28 58.22 58.86 7,701,456 +0.54(+0.93%)
Jan 09, 2018 59.16 59.56 58.19 58.32 8,318,437 -1.51(-2.53%)
Jan 08, 2018 60.01 60.17 59.32 59.83 4,870,177 -0.30(-0.50%)
Jan 05, 2018 60.67 60.71 59.73 60.13 3,381,210 -0.36(-0.59%)
Jan 04, 2018 60.76 60.77 59.96 60.48 4,449,599 -0.20(-0.32%)
Jan 03, 2018 61.81 61.88 60.39 60.68 5,355,343 -1.29(-2.08%)
Jan 02, 2018 61.62 62.05 61.34 61.97 4,055,676 +0.79(+1.28%)
Dec 29, 2017 61.19 61.19 61.19 0 -0.39(-0.64%)
Dec 28, 2017 61.70 61.72 61.24 61.58 2,315,830 -0.08(-0.14%)
Dec 27, 2017 61.64 61.70 61.29 61.66 3,893,618 -0.02(-0.03%)
Dec 26, 2017 61.47 62.01 61.47 61.68 2,183,785 +0.01(+0.02%)
Dec 22, 2017 61.98 62.00 61.29 61.67 2,400,156 -0.06(-0.09%)
Dec 21, 2017 62.17 62.62 61.68 61.73 3,657,708 -0.06(-0.09%)
Dec 20, 2017 62.07 62.14 61.18 61.78 5,527,050 +0.16(+0.26%)
Dec 19, 2017 61.70 61.91 61.11 61.62 4,243,347 +0.21(+0.33%)
Dec 18, 2017 60.86 61.47 60.53 61.42 4,787,717 +0.93(+1.55%)
Dec 15, 2017 60.04 60.69 59.65 60.48 6,922,018 +0.79(+1.33%)
Dec 14, 2017 59.70 60.48 59.54 59.69 5,414,905 +0.66(+1.12%)
Dec 13, 2017 59.55 59.57 58.91 59.03 4,486,474 -0.27(-0.46%)
Dec 12, 2017 59.30 59.78 59.16 59.30 3,442,172 +0.10(+0.17%)
Dec 11, 2017 59.34 59.58 58.82 59.19 4,675,956 -0.01(-0.02%)
Dec 08, 2017 59.28 59.79 59.03 59.20 4,682,727 +0.29(+0.49%)
Dec 07, 2017 56.93 58.97 56.71 58.91 6,176,094 +1.78(+3.11%)
Dec 06, 2017 57.66 57.84 57.02 57.14 3,087,883 -0.44(-0.77%)
Dec 05, 2017 58.03 58.12 57.11 57.58 4,832,774 -0.29(-0.50%)
Dec 04, 2017 57.53 57.66 56.94 57.87 9,715,766 +1.97(+3.52%)
Dec 01, 2017 56.45 57.51 56.03 55.90 6,630,103 -0.70(-1.24%)
Nov 30, 2017 54.96 57.39 54.95 56.60 14,253,988 +1.67(+3.04%)
Nov 29, 2017 52.76 55.65 52.72 54.93 10,399,682 +2.53(+4.82%)
Nov 28, 2017 50.99 52.45 50.85 52.40 7,142,898 +1.46(+2.88%)
Nov 27, 2017 51.44 51.53 50.84 50.94 3,353,999 -0.50(-0.98%)
Nov 24, 2017 51.34 51.62 51.25 51.44 1,472,800 +0.05(+0.09%)
Nov 22, 2017 51.57 51.83 51.24 51.40 3,492,147 -0.32(-0.61%)
Nov 21, 2017 50.99 51.76 50.95 51.71 4,314,678 +0.73(+1.43%)
Nov 20, 2017 51.17 51.24 50.57 50.99 4,377,620 -0.06(-0.11%)
Nov 17, 2017 51.32 51.47 50.66 51.04 3,327,722 -0.52(-1.01%)
Nov 16, 2017 51.33 51.78 50.99 51.56 4,859,924 +0.60(+1.17%)
Nov 15, 2017 50.05 51.13 49.45 50.97 5,247,429 +0.82(+1.64%)
Nov 14, 2017 49.41 50.24 49.37 50.15 3,281,361 +0.47(+0.94%)
Nov 13, 2017 49.80 49.89 49.24 49.68 3,196,365 -0.22(-0.45%)
Nov 10, 2017 49.82 50.14 49.67 49.90 2,664,594 +0.03(+0.06%)
Nov 09, 2017 50.12 50.51 49.70 49.88 4,176,722 -0.51(-1.02%)
Nov 08, 2017 50.14 50.72 49.88 50.39 3,315,792 +0.13(+0.26%)
Nov 07, 2017 50.94 50.94 50.19 50.26 3,512,645 -0.61(-1.19%)
Nov 06, 2017 50.46 51.45 50.46 50.86 3,959,268 +0.35(+0.70%)
Nov 03, 2017 50.37 50.61 50.01 50.51 3,277,408 +0.14(+0.28%)
Nov 02, 2017 50.38 50.46 49.87 50.37 3,302,122 +0.00(+0.00%)
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.