Southwest Airlines (NY: LUV )

39.83 USD -0.57 (-1.41%)
Official Closing Price Updated: 7:59 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 39.77 40.51 39.31 39.83 21,204,074 -0.57(-1.41%)
Sep 17, 2020 41.31 41.99 40.08 40.40 15,226,845 -1.70(-4.04%)
Sep 16, 2020 40.52 42.88 40.28 42.10 19,851,452 +1.49(+3.67%)
Sep 15, 2020 40.26 40.98 40.10 40.61 10,124,578 +0.55(+1.37%)
Sep 14, 2020 39.35 40.25 39.06 40.06 9,678,420 +1.11(+2.85%)
Sep 11, 2020 39.05 39.41 38.68 38.95 8,044,800 +0.01(+0.03%)
Sep 10, 2020 39.52 39.95 38.87 38.94 9,021,567 -0.28(-0.71%)
Sep 09, 2020 40.09 40.44 38.81 39.22 12,206,839 -1.28(-3.16%)
Sep 08, 2020 39.18 40.80 39.18 40.50 15,792,573 +1.11(+2.82%)
Sep 04, 2020 39.19 40.07 38.06 39.39 15,543,400 +0.65(+1.68%)
Sep 03, 2020 39.28 40.65 37.85 38.74 16,703,428 -0.43(-1.10%)
Sep 02, 2020 38.57 39.34 37.68 39.17 11,144,637 +1.26(+3.32%)
Sep 01, 2020 36.84 38.67 36.56 37.91 10,873,637 +0.33(+0.88%)
Aug 31, 2020 38.75 38.81 37.58 37.58 9,817,739 -1.23(-3.17%)
Aug 28, 2020 38.11 39.06 37.59 38.81 14,082,600 +1.16(+3.08%)
Aug 27, 2020 37.54 38.88 37.31 37.65 14,318,761 +1.27(+3.49%)
Aug 26, 2020 36.91 37.07 36.33 36.38 7,918,454 -0.68(-1.83%)
Aug 25, 2020 37.43 37.50 36.34 37.06 11,768,716 +0.15(+0.41%)
Aug 24, 2020 35.29 36.94 34.96 36.91 15,185,302 +2.22(+6.40%)
Aug 21, 2020 34.30 35.19 34.28 34.69 11,435,500 +0.23(+0.67%)
Aug 20, 2020 33.65 34.58 33.48 34.46 9,148,428 +0.19(+0.55%)
Aug 19, 2020 34.91 35.78 34.15 34.27 14,927,040 +0.11(+0.32%)
Aug 18, 2020 33.82 34.25 33.54 34.16 7,254,047 +0.35(+1.04%)
Aug 17, 2020 35.06 35.18 33.79 33.81 8,108,729 -1.09(-3.12%)
Aug 14, 2020 34.30 35.13 34.20 34.90 7,373,400 +0.19(+0.55%)
Aug 13, 2020 34.71 35.70 34.62 34.71 8,571,654 -0.54(-1.53%)
Aug 12, 2020 35.83 36.08 34.36 35.25 13,016,158 -0.04(-0.11%)
Aug 11, 2020 36.61 37.44 35.07 35.29 21,838,183 +0.30(+0.86%)
Aug 10, 2020 33.65 35.15 33.55 34.99 15,957,900 +1.71(+5.14%)
Aug 07, 2020 32.84 33.30 32.69 33.28 9,381,100 +0.26(+0.79%)
Aug 06, 2020 33.26 33.35 32.31 33.02 15,000,978 +0.30(+0.92%)
Aug 05, 2020 31.90 33.20 31.79 32.72 15,223,495 +1.32(+4.20%)
Aug 04, 2020 31.70 32.27 31.38 31.40 12,027,932 -0.18(-0.57%)
Aug 03, 2020 30.75 32.15 30.30 31.58 13,468,888 +0.69(+2.23%)
Jul 31, 2020 30.80 31.02 30.24 30.89 11,131,600 -0.07(-0.23%)
Jul 30, 2020 31.33 31.65 30.77 30.96 12,305,622 -0.83(-2.61%)
Jul 29, 2020 32.58 32.63 31.48 31.79 11,143,552 -0.50(-1.55%)
Jul 28, 2020 31.51 32.67 31.48 32.29 10,253,172 +0.76(+2.41%)
Jul 27, 2020 31.57 31.93 31.24 31.53 9,752,467 -0.13(-0.41%)
Jul 24, 2020 32.31 32.45 31.57 31.66 14,976,600 -1.13(-3.45%)
Jul 23, 2020 32.75 34.16 32.06 32.79 22,880,023 -0.51(-1.53%)
Jul 22, 2020 33.50 33.91 33.05 33.30 10,412,950 -0.32(-0.95%)
Jul 21, 2020 33.33 34.16 33.25 33.62 11,928,768 +0.64(+1.94%)
Jul 20, 2020 33.97 34.29 32.73 32.98 12,537,668 -1.15(-3.37%)
Jul 17, 2020 34.07 34.52 33.82 34.13 7,792,900 -0.08(-0.23%)
Jul 16, 2020 34.83 35.08 33.90 34.21 11,386,034 -1.54(-4.31%)
Jul 15, 2020 35.03 36.10 34.27 35.75 21,267,267 +2.50(+7.52%)
Jul 14, 2020 31.84 33.38 31.75 33.25 11,541,425 +0.61(+1.87%)
Jul 13, 2020 33.53 33.53 32.27 32.64 15,492,416 -0.58(-1.75%)
Jul 10, 2020 31.16 33.35 31.16 33.22 14,939,500 +1.65(+5.23%)
Jul 09, 2020 32.47 32.73 31.30 31.57 17,190,791 -1.24(-3.78%)
Jul 08, 2020 32.56 33.47 32.07 32.81 16,023,297 -0.20(-0.61%)
Jul 07, 2020 33.49 33.54 32.94 33.01 10,910,416 -1.29(-3.76%)
Jul 06, 2020 34.72 34.88 33.15 34.30 16,438,831 +0.18(+0.53%)
Jul 02, 2020 34.70 34.92 33.96 34.12 12,300,601 +0.31(+0.92%)
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.