Skip to main content

Southwest Airlines (NY: LUV )

43.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 19, 2022 43.66 44.49 43.38 43.57 4,294,907 -0.66(-1.49%)
May 18, 2022 44.52 45.35 44.02 44.23 4,580,926 -0.88(-1.95%)
May 17, 2022 44.46 45.16 44.05 45.11 4,050,828 +1.93(+4.47%)
May 16, 2022 42.69 43.70 42.60 43.18 4,577,895 +0.19(+0.44%)
May 13, 2022 43.03 43.32 42.55 42.99 5,144,502 +0.66(+1.56%)
May 12, 2022 42.41 43.49 41.43 42.33 6,552,026 -0.68(-1.58%)
May 11, 2022 44.42 45.52 42.92 43.01 5,831,582 -1.58(-3.54%)
May 10, 2022 44.35 45.42 43.68 44.59 6,243,319 +0.76(+1.73%)
May 09, 2022 45.44 45.73 43.45 43.83 6,504,856 -2.29(-4.97%)
May 06, 2022 46.80 46.80 45.37 46.12 4,112,488 -0.88(-1.87%)
May 05, 2022 47.26 48.00 46.56 47.00 4,651,960 -1.07(-2.23%)
May 04, 2022 46.90 48.18 46.35 48.07 4,916,279 +0.82(+1.74%)
May 03, 2022 46.92 47.48 46.04 47.25 5,383,485 +0.72(+1.55%)
May 02, 2022 46.40 47.06 45.26 46.53 6,694,115 -0.19(-0.41%)
Apr 29, 2022 47.14 48.13 46.57 46.72 5,966,106 -0.18(-0.38%)
Apr 28, 2022 47.55 47.55 46.07 46.90 8,754,909 +0.96(+2.09%)
Apr 27, 2022 45.04 46.20 44.54 45.94 6,400,515 +0.92(+2.04%)
Apr 26, 2022 46.06 46.35 44.75 45.02 5,279,168 -1.41(-3.04%)
Apr 25, 2022 46.31 46.52 45.26 46.43 7,063,913 -0.42(-0.90%)
Apr 22, 2022 48.39 48.90 46.81 46.85 6,698,178 -1.53(-3.16%)
Apr 21, 2022 48.93 50.10 48.22 48.38 11,960,689 +1.05(+2.22%)
Apr 20, 2022 47.57 48.06 47.16 47.33 5,874,174 -0.02(-0.04%)
Apr 19, 2022 46.62 47.70 46.62 47.35 6,061,522 +1.09(+2.36%)
Apr 18, 2022 46.45 46.87 46.04 46.26 4,807,164 -0.50(-1.07%)
Apr 14, 2022 46.44 47.16 46.27 46.76 7,226,119 +0.71(+1.54%)
Apr 13, 2022 44.44 46.07 44.12 46.05 11,053,437 +3.23(+7.54%)
Apr 12, 2022 42.90 42.96 42.17 42.82 5,366,039 +0.20(+0.47%)
Apr 11, 2022 41.13 42.96 41.04 42.62 5,991,595 +1.38(+3.35%)
Apr 08, 2022 42.34 42.43 41.18 41.24 8,022,130 -1.15(-2.71%)
Apr 07, 2022 43.39 43.45 41.28 42.39 10,130,870 -1.34(-3.06%)
Apr 06, 2022 44.28 44.40 42.61 43.73 7,428,170 -1.48(-3.27%)
Apr 05, 2022 46.01 46.23 44.61 45.21 6,873,449 -0.72(-1.57%)
Apr 04, 2022 45.85 46.10 44.99 45.93 4,094,813 +0.02(+0.04%)
Apr 01, 2022 45.92 46.26 45.47 45.91 6,012,977 +0.11(+0.24%)
Mar 31, 2022 45.69 46.39 45.60 45.80 5,077,817 +0.23(+0.50%)
Mar 30, 2022 44.96 45.69 44.77 45.57 4,743,136 +0.24(+0.53%)
Mar 29, 2022 45.53 46.19 45.06 45.33 6,122,803 +0.91(+2.05%)
Mar 28, 2022 44.65 44.93 43.89 44.42 4,071,267 +0.04(+0.09%)
Mar 25, 2022 44.04 44.72 43.93 44.38 4,418,118 +0.46(+1.05%)
Mar 24, 2022 42.97 44.00 42.61 43.92 4,528,459 +1.05(+2.45%)
Mar 23, 2022 42.72 43.36 42.66 42.87 4,301,966 -0.19(-0.44%)
Mar 22, 2022 43.00 43.59 42.63 43.06 5,399,004 +0.28(+0.65%)
Mar 21, 2022 42.50 43.16 42.26 42.78 6,250,951 -0.46(-1.06%)
Mar 18, 2022 42.64 43.49 42.24 43.24 7,862,332 +0.46(+1.08%)
Mar 17, 2022 42.04 42.80 41.78 42.78 9,447,075 -0.34(-0.79%)
Mar 16, 2022 42.85 43.27 41.83 43.12 12,840,570 +1.06(+2.52%)
Mar 15, 2022 42.00 43.36 41.21 42.06 11,077,996 +1.96(+4.89%)
Mar 14, 2022 40.59 41.11 39.20 40.10 7,573,264 -0.14(-0.35%)
Mar 11, 2022 41.80 41.89 40.09 40.24 8,790,523 -0.79(-1.93%)
Mar 10, 2022 40.00 41.49 39.66 41.03 9,481,340 +0.37(+0.91%)
Mar 09, 2022 40.85 41.40 40.03 40.66 12,100,590 +1.50(+3.83%)
Mar 08, 2022 37.71 40.76 36.85 39.16 15,025,066 +1.97(+5.30%)
Mar 07, 2022 40.39 40.69 36.75 37.19 17,616,792 -3.49(-8.58%)
Mar 04, 2022 40.84 41.17 40.07 40.68 8,599,301 -0.99(-2.38%)
Mar 03, 2022 43.20 43.37 41.41 41.67 10,368,205 -0.65(-1.54%)
Mar 02, 2022 42.50 43.05 41.96 42.32 8,697,660 +0.37(+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.