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 (%)
Aug 31, 2022 36.24 36.46 35.49 35.51 4,231,014 -0.48(-1.34%)
Aug 30, 2022 36.48 36.64 35.79 36.00 4,390,866 -0.22(-0.61%)
Aug 29, 2022 35.80 36.48 35.75 36.22 4,245,767 -0.10(-0.27%)
Aug 26, 2022 37.28 37.49 36.20 36.31 4,132,075 -0.99(-2.65%)
Aug 25, 2022 36.85 37.60 36.73 37.30 3,560,230 +0.73(+1.98%)
Aug 24, 2022 36.38 36.84 36.22 36.58 6,301,139 +0.32(+0.88%)
Aug 23, 2022 36.38 36.73 36.15 36.26 4,874,685 +0.00(+0.00%)
Aug 22, 2022 36.04 36.28 35.73 36.26 5,429,600 -0.40(-1.08%)
Aug 19, 2022 37.23 37.36 36.41 36.65 4,529,334 -1.06(-2.82%)
Aug 18, 2022 37.71 37.79 37.18 37.72 3,080,795 +0.04(+0.10%)
Aug 17, 2022 38.00 38.38 37.12 37.68 5,676,149 -0.90(-2.33%)
Aug 16, 2022 38.32 38.90 38.07 38.58 4,874,648 +0.22(+0.58%)
Aug 15, 2022 38.05 39.08 37.95 38.36 4,878,389 +0.17(+0.46%)
Aug 12, 2022 38.22 38.29 37.66 38.18 3,314,604 +0.47(+1.26%)
Aug 11, 2022 38.56 38.75 37.62 37.71 5,216,266 -0.30(-0.79%)
Aug 10, 2022 37.88 38.38 37.72 38.01 3,475,387 +0.91(+2.45%)
Aug 09, 2022 37.50 37.86 36.80 37.10 3,133,235 -0.72(-1.89%)
Aug 08, 2022 37.67 38.37 37.67 37.81 5,599,138 +0.26(+0.70%)
Aug 05, 2022 37.13 37.74 37.09 37.55 4,758,475 +0.02(+0.05%)
Aug 04, 2022 37.91 38.20 37.43 37.53 5,127,996 -0.20(-0.54%)
Aug 03, 2022 36.54 37.91 36.46 37.74 6,667,941 +1.34(+3.67%)
Aug 02, 2022 36.72 37.17 36.34 36.40 5,687,640 -0.67(-1.80%)
Aug 01, 2022 36.77 37.24 36.13 37.07 5,778,349 +0.18(+0.50%)
Jul 29, 2022 36.51 37.18 36.39 36.89 8,202,493 -0.03(-0.08%)
Jul 28, 2022 37.14 37.51 35.76 36.91 17,170,878 -2.54(-6.43%)
Jul 27, 2022 39.43 39.74 38.72 39.45 6,347,889 +1.13(+2.95%)
Jul 26, 2022 38.90 39.06 38.21 38.32 5,254,131 -0.99(-2.51%)
Jul 25, 2022 38.97 39.35 38.38 39.30 4,661,776 +0.37(+0.94%)
Jul 22, 2022 39.83 39.92 38.92 38.94 5,714,772 -0.63(-1.59%)
Jul 21, 2022 39.28 39.60 38.80 39.57 7,968,605 -0.59(-1.47%)
Jul 20, 2022 40.10 40.41 39.51 40.16 5,333,831 +0.01(+0.02%)
Jul 19, 2022 39.21 40.29 39.21 40.15 5,244,887 +1.49(+3.85%)
Jul 18, 2022 38.85 39.59 38.47 38.66 5,708,493 +0.36(+0.94%)
Jul 15, 2022 37.79 38.43 37.13 38.30 5,331,659 +1.08(+2.91%)
Jul 14, 2022 37.07 38.02 36.87 37.21 6,187,793 -0.33(-0.88%)
Jul 13, 2022 36.07 37.61 35.83 37.54 10,497,088 +0.25(+0.67%)
Jul 12, 2022 36.19 37.81 36.10 37.29 8,402,292 +1.65(+4.64%)
Jul 11, 2022 35.24 35.84 35.05 35.64 5,596,597 +0.13(+0.35%)
Jul 08, 2022 35.52 35.88 35.10 35.51 3,947,829 -0.02(-0.05%)
Jul 07, 2022 35.52 35.89 35.16 35.53 4,264,701 +0.40(+1.13%)
Jul 06, 2022 35.00 35.72 34.64 35.13 5,167,565 -0.19(-0.55%)
Jul 05, 2022 34.56 35.37 33.92 35.33 6,732,636 -0.21(-0.60%)
Jul 01, 2022 34.92 35.73 34.69 35.54 4,526,853 +0.59(+1.69%)
Jun 30, 2022 34.15 35.14 33.75 34.95 6,358,979 -0.06(-0.17%)
Jun 29, 2022 35.19 35.33 34.66 35.01 4,520,359 -0.45(-1.28%)
Jun 28, 2022 36.24 37.15 35.36 35.46 6,144,700 -0.33(-0.92%)
Jun 27, 2022 36.61 36.63 35.61 35.79 4,336,215 -0.72(-1.96%)
Jun 24, 2022 34.85 36.61 34.76 36.51 6,880,463 +1.73(+4.98%)
Jun 23, 2022 34.85 35.09 33.77 34.78 6,719,861 +0.24(+0.70%)
Jun 22, 2022 34.18 34.81 33.73 34.53 6,927,904 +0.36(+1.05%)
Jun 21, 2022 34.83 35.16 34.05 34.18 8,726,457 -0.30(-0.87%)
Jun 17, 2022 33.99 34.71 33.25 34.48 9,107,305 +0.63(+1.86%)
Jun 16, 2022 34.96 35.12 33.59 33.85 9,146,577 -2.18(-6.04%)
Jun 15, 2022 36.45 36.90 35.52 36.02 8,199,375 +0.01(+0.03%)
Jun 14, 2022 36.72 36.98 35.27 36.01 8,467,398 -0.39(-1.06%)
Jun 13, 2022 37.74 37.99 36.20 36.40 7,314,597 -2.44(-6.28%)
Jun 10, 2022 40.08 40.73 38.64 38.84 8,695,510 -1.84(-4.52%)
Jun 09, 2022 41.80 41.94 40.65 40.68 4,821,822 -1.29(-3.07%)
Jun 08, 2022 42.53 43.19 41.82 41.97 4,297,897 -1.46(-3.36%)
Jun 07, 2022 42.48 43.46 42.28 43.43 2,797,975 +0.45(+1.04%)
Jun 06, 2022 43.10 43.39 42.43 42.98 3,466,833 +0.56(+1.32%)
Jun 03, 2022 42.45 42.72 41.67 42.42 3,769,682 -0.71(-1.64%)
Jun 02, 2022 42.70 43.15 42.19 43.13 4,644,012 +0.41(+0.95%)
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.