Skip to main content

Southwest Airlines (NY: LUV )

28.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 27.85 28.63 27.76 28.52 6,405,412 +0.56(+2.00%)
Apr 10, 2024 28.88 29.15 27.77 27.96 10,945,882 -1.09(-3.75%)
Apr 09, 2024 28.66 29.06 28.36 29.05 7,823,172 +0.40(+1.40%)
Apr 08, 2024 28.50 28.86 28.26 28.65 6,855,795 +0.31(+1.09%)
Apr 05, 2024 27.84 28.43 27.80 28.34 6,639,214 +0.37(+1.32%)
Apr 04, 2024 28.16 28.79 27.90 27.97 9,647,751 -0.06(-0.21%)
Apr 03, 2024 28.23 28.28 27.97 28.03 7,845,610 -0.30(-1.06%)
Apr 02, 2024 28.82 28.94 28.04 28.33 10,511,753 -0.85(-2.91%)
Apr 01, 2024 29.31 29.41 29.10 29.18 7,053,020 -0.01(-0.03%)
Mar 28, 2024 29.22 29.28 29.27 29.19 10,003,136 -0.08(-0.27%)
Mar 27, 2024 28.58 29.30 28.51 29.27 9,335,079 +0.86(+3.03%)
Mar 26, 2024 28.73 28.80 28.39 28.41 5,470,304 -0.10(-0.35%)
Mar 25, 2024 28.42 28.73 28.25 28.51 5,693,010 +0.06(+0.21%)
Mar 22, 2024 28.71 28.72 28.43 28.45 4,534,315 -0.23(-0.80%)
Mar 21, 2024 28.76 28.93 28.29 28.68 9,415,544 -0.16(-0.55%)
Mar 20, 2024 28.27 28.90 28.13 28.84 7,474,081 +0.67(+2.38%)
Mar 19, 2024 28.02 28.23 27.91 28.17 6,299,943 +0.16(+0.57%)
Mar 18, 2024 28.25 28.32 27.89 28.01 6,917,407 -0.34(-1.20%)
Mar 15, 2024 28.02 28.37 27.96 28.35 11,567,648 +0.24(+0.85%)
Mar 14, 2024 28.23 28.25 27.76 28.11 10,584,003 -0.17(-0.60%)
Mar 13, 2024 28.73 28.98 28.14 28.28 19,841,716 -0.48(-1.67%)
Mar 12, 2024 30.75 30.78 28.52 28.76 41,042,032 -5.02(-14.86%)
Mar 11, 2024 34.33 34.33 33.48 33.78 5,325,896 -0.48(-1.40%)
Mar 08, 2024 34.90 35.05 34.06 34.26 5,874,417 -0.57(-1.64%)
Mar 07, 2024 34.61 34.90 34.51 34.83 4,066,352 +0.27(+0.78%)
Mar 06, 2024 34.50 34.99 34.38 34.56 5,646,422 +0.15(+0.44%)
Mar 05, 2024 33.69 34.48 33.61 34.41 4,141,762 +0.48(+1.41%)
Mar 04, 2024 33.74 34.22 33.25 33.93 6,148,083 +0.15(+0.44%)
Mar 01, 2024 34.06 34.18 33.46 33.78 6,407,117 -0.31(-0.90%)
Feb 29, 2024 34.44 34.66 34.04 34.09 5,328,930 -0.20(-0.58%)
Feb 28, 2024 34.02 34.37 33.98 34.29 3,623,467 -0.05(-0.14%)
Feb 27, 2024 34.22 34.41 34.02 34.34 4,846,615 +0.37(+1.08%)
Feb 26, 2024 33.69 34.39 33.61 33.97 7,389,274 +0.37(+1.10%)
Feb 23, 2024 34.17 34.22 33.50 33.60 5,506,658 -0.46(-1.34%)
Feb 22, 2024 34.59 34.99 34.02 34.06 8,370,753 -0.30(-0.87%)
Feb 21, 2024 33.53 34.38 33.44 34.36 7,573,367 +0.68(+2.01%)
Feb 20, 2024 34.13 34.88 33.64 33.68 8,901,370 -0.07(-0.21%)
Feb 16, 2024 33.76 34.47 33.50 33.75 7,268,930 -0.28(-0.82%)
Feb 15, 2024 33.80 34.54 33.68 34.03 7,841,988 +0.46(+1.36%)
Feb 14, 2024 32.67 33.76 32.45 33.57 9,734,104 +1.21(+3.75%)
Feb 13, 2024 32.22 32.57 31.75 32.36 6,298,942 -0.26(-0.79%)
Feb 12, 2024 32.20 33.06 32.00 32.62 8,863,505 +0.30(+0.92%)
Feb 09, 2024 32.11 32.47 31.63 32.32 8,205,384 +0.16(+0.50%)
Feb 08, 2024 30.68 32.18 30.49 32.16 10,972,228 +1.58(+5.17%)
Feb 07, 2024 30.80 31.19 30.50 30.58 5,469,441 -0.29(-0.93%)
Feb 06, 2024 29.62 30.88 29.47 30.87 7,228,011 +1.27(+4.30%)
Feb 05, 2024 29.77 29.89 29.36 29.59 5,018,598 -0.62(-2.04%)
Feb 02, 2024 29.88 30.33 29.64 30.21 5,009,456 +0.19(+0.63%)
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.