Skip to main content

Southwest Airlines (NY: LUV )

29.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 43.46 44.78 43.30 44.38 5,409,107 +0.06(+0.13%)
May 27, 2022 43.89 44.63 43.79 44.32 3,444,237 +0.77(+1.78%)
May 26, 2022 42.01 43.97 41.78 43.54 5,504,732 +2.47(+6.01%)
May 25, 2022 40.37 41.17 40.03 41.08 4,034,019 +0.70(+1.73%)
May 24, 2022 41.23 41.40 40.21 40.38 4,028,928 -1.60(-3.80%)
May 23, 2022 41.80 42.29 41.18 41.98 3,396,510 +0.71(+1.71%)
May 20, 2022 42.87 42.96 40.30 41.27 4,663,976 -0.89(-2.11%)
May 19, 2022 42.25 43.05 41.98 42.16 4,438,614 -0.64(-1.49%)
May 18, 2022 43.08 43.88 42.59 42.80 4,734,203 -0.85(-1.95%)
May 17, 2022 43.02 43.70 42.62 43.65 4,186,368 +1.87(+4.47%)
May 16, 2022 41.31 42.29 41.22 41.78 4,731,070 +0.18(+0.44%)
May 13, 2022 41.64 41.92 41.17 41.60 5,316,636 +0.64(+1.56%)
May 12, 2022 41.04 42.08 40.09 40.96 6,771,255 -0.66(-1.58%)
May 11, 2022 42.98 44.05 41.53 41.62 6,026,706 -1.53(-3.54%)
May 10, 2022 42.91 43.95 42.27 43.15 6,452,219 +0.74(+1.73%)
May 09, 2022 43.97 44.25 42.04 42.41 6,722,507 -2.22(-4.97%)
May 06, 2022 45.28 45.28 43.92 44.63 4,250,091 -0.85(-1.87%)
May 05, 2022 45.73 46.45 45.06 45.48 4,807,614 -1.04(-2.23%)
May 04, 2022 45.38 46.62 44.85 46.51 5,080,777 +0.79(+1.74%)
May 03, 2022 45.40 45.94 44.55 45.72 5,563,615 +0.70(+1.55%)
May 02, 2022 44.90 45.54 43.79 45.02 6,918,099 -0.18(-0.41%)
Apr 29, 2022 45.61 46.57 45.06 45.21 6,165,731 -0.17(-0.38%)
Apr 28, 2022 46.01 46.01 44.58 45.38 9,047,847 +0.93(+2.09%)
Apr 27, 2022 43.58 44.71 43.10 44.45 6,614,675 +0.89(+2.04%)
Apr 26, 2022 44.57 44.85 43.30 43.56 5,455,798 -1.36(-3.04%)
Apr 25, 2022 44.81 45.01 43.79 44.93 7,300,270 -0.41(-0.90%)
Apr 22, 2022 46.82 47.31 45.29 45.33 6,922,298 -1.48(-3.16%)
Apr 21, 2022 47.35 48.48 46.66 46.81 12,360,892 +1.02(+2.22%)
Apr 20, 2022 46.03 46.51 45.63 45.80 6,070,723 -0.02(-0.04%)
Apr 19, 2022 45.11 46.16 45.11 45.82 6,264,339 +1.05(+2.36%)
Apr 18, 2022 44.95 45.35 44.55 44.76 4,968,011 -0.48(-1.07%)
Apr 14, 2022 44.94 45.63 44.77 45.25 7,467,904 +0.69(+1.54%)
Apr 13, 2022 43.00 44.58 42.69 44.56 11,423,283 +3.13(+7.54%)
Apr 12, 2022 41.51 41.57 40.80 41.43 5,545,586 +0.19(+0.47%)
Apr 11, 2022 39.80 41.57 39.71 41.24 6,192,073 +1.34(+3.35%)
Apr 08, 2022 40.97 41.05 39.85 39.90 8,290,549 -1.11(-2.71%)
Apr 07, 2022 41.99 42.04 39.94 41.02 10,469,847 -1.30(-3.06%)
Apr 06, 2022 42.85 42.96 41.23 42.31 7,676,715 -1.43(-3.27%)
Apr 05, 2022 44.52 44.73 43.17 43.75 7,103,433 -0.70(-1.57%)
Apr 04, 2022 44.37 44.61 43.53 44.44 4,231,825 +0.02(+0.04%)
Apr 01, 2022 44.43 44.76 44.00 44.42 6,214,170 +0.11(+0.24%)
Mar 31, 2022 44.21 44.89 44.12 44.32 5,247,720 +0.22(+0.50%)
Mar 30, 2022 43.50 44.21 43.32 44.09 4,901,840 +0.23(+0.53%)
Mar 29, 2022 44.06 44.69 43.60 43.86 6,327,671 +0.88(+2.05%)
Mar 28, 2022 43.20 43.48 42.47 42.98 4,207,491 +0.04(+0.09%)
Mar 25, 2022 42.61 43.27 42.51 42.94 4,565,947 +0.45(+1.05%)
Mar 24, 2022 41.58 42.58 41.23 42.50 4,679,980 +1.02(+2.45%)
Mar 23, 2022 41.34 41.96 41.28 41.48 4,445,909 -0.18(-0.44%)
Mar 22, 2022 41.61 42.18 41.25 41.67 5,579,654 +0.27(+0.65%)
Mar 21, 2022 41.12 41.76 40.89 41.39 6,460,107 -0.45(-1.06%)
Mar 18, 2022 41.26 42.08 40.87 41.84 8,125,404 +0.45(+1.08%)
Mar 17, 2022 40.68 41.41 40.43 41.39 9,763,173 -0.33(-0.79%)
Mar 16, 2022 41.46 41.87 40.47 41.72 13,270,199 +1.03(+2.52%)
Mar 15, 2022 40.64 41.96 39.88 40.70 11,448,658 +1.90(+4.89%)
Mar 14, 2022 39.28 39.78 37.94 38.80 7,826,716 -0.14(-0.35%)
Mar 11, 2022 40.45 40.53 38.80 38.94 9,084,653 -0.76(-1.93%)
Mar 10, 2022 38.70 40.15 38.38 39.70 9,798,584 +0.36(+0.91%)
Mar 09, 2022 39.53 40.06 38.73 39.34 12,505,474 +1.45(+3.83%)
Mar 08, 2022 36.49 39.44 35.66 37.89 15,527,802 +1.91(+5.30%)
Mar 07, 2022 39.08 39.37 35.56 35.99 18,206,248 -3.38(-8.58%)
Mar 04, 2022 39.52 39.84 38.77 39.36 8,887,032 -0.96(-2.38%)
Mar 03, 2022 41.80 41.97 40.07 40.32 10,715,123 -0.63(-1.54%)
Mar 02, 2022 41.12 41.66 40.60 40.95 8,988,682 +0.36(+0.88%)
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.