Southwest Airlines (NY: LUV )

27.18 -0.23 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 27.42 27.48 26.70 27.18 6,706,957 -0.23(-0.84%)
Jul 18, 2024 27.98 28.56 27.33 27.41 8,293,348 -0.91(-3.21%)
Jul 17, 2024 28.17 28.70 28.13 28.32 8,417,137 -0.39(-1.36%)
Jul 16, 2024 27.84 28.83 27.71 28.71 9,485,776 +1.00(+3.61%)
Jul 15, 2024 27.73 27.88 27.21 27.71 6,906,868 +0.18(+0.65%)
Jul 12, 2024 26.93 27.80 26.90 27.53 16,401,475 +0.56(+2.08%)
Jul 11, 2024 27.00 27.21 26.40 26.97 18,376,990 -0.66(-2.39%)
Jul 10, 2024 27.73 27.84 27.38 27.63 12,550,035 +0.16(+0.58%)
Jul 09, 2024 27.35 27.71 27.16 27.47 7,614,608 +0.12(+0.44%)
Jul 08, 2024 27.06 27.47 26.98 27.35 8,226,526 +0.41(+1.52%)
Jul 05, 2024 28.30 28.55 26.94 26.94 16,610,122 -1.64(-5.74%)
Jul 03, 2024 28.50 28.80 28.30 28.58 8,222,103 +0.29(+1.03%)
Jul 02, 2024 28.16 28.39 27.91 28.29 7,006,055 +0.18(+0.64%)
Jul 01, 2024 28.64 28.78 27.73 28.11 7,970,644 -0.50(-1.75%)
Jun 28, 2024 28.50 28.70 28.10 28.61 10,740,142 +0.14(+0.49%)
Jun 27, 2024 28.21 28.52 27.98 28.47 14,297,844 +0.02(+0.07%)
Jun 26, 2024 27.54 28.71 27.23 28.45 11,382,642 -0.06(-0.21%)
Jun 25, 2024 28.57 28.76 28.35 28.51 7,214,086 +0.02(+0.07%)
Jun 24, 2024 28.39 28.96 28.27 28.49 8,090,989 +0.13(+0.46%)
Jun 21, 2024 28.11 28.55 27.83 28.36 9,075,977 +0.30(+1.07%)
Jun 20, 2024 28.27 28.39 28.06 28.06 5,458,806 -0.37(-1.30%)
Jun 18, 2024 28.66 28.81 28.28 28.43 6,029,978 -0.16(-0.56%)
Jun 17, 2024 28.16 28.60 27.97 28.59 5,960,590 +0.39(+1.37%)
Jun 14, 2024 28.00 28.26 27.58 28.20 10,057,215 -0.03(-0.11%)
Jun 13, 2024 28.20 28.56 27.66 28.23 7,391,730 -0.03(-0.11%)
Jun 12, 2024 28.08 28.59 27.90 28.26 9,555,058 +0.39(+1.39%)
Jun 11, 2024 29.32 29.41 27.83 27.87 12,675,702 -1.64(-5.56%)
Jun 10, 2024 29.41 30.16 29.17 29.51 35,010,556 +1.94(+7.03%)
Jun 07, 2024 27.60 27.76 27.27 27.58 7,203,982 -0.10(-0.36%)
Jun 06, 2024 28.30 28.54 27.61 27.68 10,766,098 -0.61(-2.14%)
Jun 05, 2024 27.66 28.31 27.35 28.28 9,049,519 +0.66(+2.37%)
Jun 04, 2024 27.42 28.06 27.42 27.63 7,440,489 +0.11(+0.40%)
Jun 03, 2024 27.09 28.12 26.83 27.52 10,099,852 +0.84(+3.17%)
May 31, 2024 26.17 26.81 25.90 26.67 8,289,735 +0.73(+2.80%)
May 30, 2024 25.54 26.00 25.26 25.95 10,647,724 +0.60(+2.35%)
May 29, 2024 25.08 25.51 24.45 25.35 15,993,022 -1.00(-3.81%)
May 28, 2024 26.52 26.78 26.23 26.35 8,303,410 -0.32(-1.19%)
May 24, 2024 26.57 26.71 26.20 26.67 7,296,224 +0.19(+0.71%)
May 23, 2024 27.64 27.69 26.37 26.48 11,352,784 -1.22(-4.41%)
May 22, 2024 27.84 28.12 27.52 27.71 6,356,725 -0.09(-0.32%)
May 21, 2024 27.85 27.99 27.62 27.80 6,548,851 -0.23(-0.82%)
May 20, 2024 27.67 28.04 27.48 28.02 6,586,285 +0.34(+1.22%)
May 17, 2024 27.99 28.09 27.60 27.69 6,930,825 -0.12(-0.43%)
May 16, 2024 27.66 27.98 27.64 27.80 6,113,771 +0.21(+0.76%)
May 15, 2024 28.16 28.16 27.37 27.60 8,968,609 -0.36(-1.28%)
May 14, 2024 28.10 28.19 27.78 27.95 7,226,436 +0.15(+0.54%)
May 13, 2024 27.24 28.16 27.23 27.80 9,607,051 +0.62(+2.27%)
May 10, 2024 27.16 27.31 26.95 27.19 6,486,497 +0.08(+0.29%)
May 09, 2024 26.93 27.19 26.71 27.11 7,685,108 +0.10(+0.37%)
May 08, 2024 26.71 27.12 26.69 27.01 6,580,622 +0.18(+0.67%)
May 07, 2024 26.98 27.16 26.70 26.83 8,006,126 -0.42(-1.53%)
May 06, 2024 26.09 27.41 26.06 27.25 10,870,424 +1.26(+4.86%)
May 03, 2024 26.26 26.52 25.78 25.99 11,019,350 -0.26(-0.98%)
May 02, 2024 25.84 26.29 25.55 26.24 14,851,178 +0.74(+2.88%)
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.