Southwest Airlines (NY: LUV )

28.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 36.86 37.58 35.96 36.06 10,542,247 -0.11(-0.29%)
Sep 29, 2020 36.59 36.59 35.76 36.16 5,451,653 -0.61(-1.65%)
Sep 28, 2020 36.61 37.61 36.13 36.77 9,595,018 +1.10(+3.07%)
Sep 25, 2020 35.01 35.85 34.91 35.67 9,668,775 +0.23(+0.65%)
Sep 24, 2020 35.61 35.98 34.44 35.44 11,226,161 -0.66(-1.84%)
Sep 23, 2020 36.91 37.77 36.04 36.11 7,057,493 -0.55(-1.50%)
Sep 22, 2020 35.91 36.73 35.68 36.66 11,164,080 +0.58(+1.60%)
Sep 21, 2020 36.59 36.99 35.34 36.08 14,833,538 -2.22(-5.80%)
Sep 18, 2020 38.24 38.95 37.80 38.30 22,053,736 -0.55(-1.41%)
Sep 17, 2020 39.72 40.38 38.54 38.85 15,835,407 -1.63(-4.04%)
Sep 16, 2020 38.96 41.23 38.73 40.48 20,644,842 +1.43(+3.67%)
Sep 15, 2020 38.71 39.41 38.56 39.05 10,529,221 +0.53(+1.37%)
Sep 14, 2020 37.84 38.70 37.56 38.52 10,065,231 +1.07(+2.85%)
Sep 11, 2020 37.55 37.90 37.19 37.45 8,366,321 +0.01(+0.03%)
Sep 10, 2020 38.00 38.41 37.38 37.44 9,382,126 -0.27(-0.71%)
Sep 09, 2020 38.55 38.89 37.32 37.71 12,694,702 -1.23(-3.16%)
Sep 08, 2020 37.67 39.23 37.67 38.94 16,423,745 +1.07(+2.82%)
Sep 04, 2020 37.68 38.53 36.60 37.88 16,164,613 +0.62(+1.68%)
Sep 03, 2020 37.77 39.09 36.40 37.25 17,371,004 -0.41(-1.10%)
Sep 02, 2020 37.09 37.83 36.23 37.66 11,590,048 +1.21(+3.32%)
Sep 01, 2020 35.42 37.18 35.16 36.45 11,308,217 +0.32(+0.88%)
Aug 31, 2020 37.26 37.32 36.14 36.14 10,210,118 -1.18(-3.17%)
Aug 28, 2020 36.65 37.56 36.15 37.32 14,645,431 +1.12(+3.08%)
Aug 27, 2020 36.10 37.39 35.88 36.20 14,891,030 +1.22(+3.49%)
Aug 26, 2020 35.49 35.65 34.93 34.98 8,234,926 -0.65(-1.83%)
Aug 25, 2020 35.99 36.06 34.94 35.64 12,239,069 +0.14(+0.41%)
Aug 24, 2020 33.93 35.52 33.62 35.49 15,792,204 +2.13(+6.40%)
Aug 21, 2020 32.98 33.84 32.96 33.36 11,892,536 +0.22(+0.67%)
Aug 20, 2020 32.36 33.25 32.19 33.14 9,514,058 +0.18(+0.55%)
Aug 19, 2020 33.57 34.41 32.84 32.95 15,523,620 +0.11(+0.32%)
Aug 18, 2020 32.52 32.93 32.25 32.85 7,543,965 +0.34(+1.04%)
Aug 17, 2020 33.71 33.83 32.49 32.51 8,432,806 -1.05(-3.12%)
Aug 14, 2020 32.98 33.78 32.89 33.56 7,668,088 +0.18(+0.55%)
Aug 13, 2020 33.38 34.33 33.29 33.38 8,914,232 -0.52(-1.53%)
Aug 12, 2020 34.45 34.69 33.04 33.90 13,536,367 -0.04(-0.11%)
Aug 11, 2020 35.20 36.00 33.72 33.93 22,710,978 +0.29(+0.86%)
Aug 10, 2020 32.36 33.79 32.26 33.65 16,595,679 +1.64(+5.14%)
Aug 07, 2020 31.58 32.02 31.43 32.00 9,756,029 +0.25(+0.79%)
Aug 06, 2020 31.98 32.07 31.07 31.75 15,600,513 +0.29(+0.92%)
Aug 05, 2020 30.67 31.92 30.57 31.46 15,831,923 +1.27(+4.20%)
Aug 04, 2020 30.48 31.03 30.17 30.19 12,508,645 -0.17(-0.57%)
Aug 03, 2020 29.57 30.91 29.14 30.37 14,007,191 +0.66(+2.23%)
Jul 31, 2020 29.62 29.83 29.08 29.70 11,576,490 -0.07(-0.23%)
Jul 30, 2020 30.13 30.43 29.59 29.77 12,797,433 -0.80(-2.61%)
Jul 29, 2020 31.33 31.38 30.27 30.57 11,588,919 -0.48(-1.55%)
Jul 28, 2020 30.30 31.41 30.27 31.05 10,662,954 +0.73(+2.41%)
Jul 27, 2020 30.36 30.70 30.04 30.32 10,142,238 -0.12(-0.41%)
Jul 24, 2020 31.07 31.20 30.36 30.44 15,575,160 -1.09(-3.45%)
Jul 23, 2020 31.49 32.85 30.83 31.53 23,794,456 -0.49(-1.53%)
Jul 22, 2020 32.21 32.61 31.78 32.02 10,829,118 -0.31(-0.95%)
Jul 21, 2020 32.05 32.85 31.97 32.33 12,405,518 +0.62(+1.94%)
Jul 20, 2020 32.66 32.97 31.47 31.71 13,038,753 -1.11(-3.37%)
Jul 17, 2020 32.76 33.19 32.52 32.82 8,104,354 -0.08(-0.23%)
Jul 16, 2020 33.49 33.73 32.60 32.90 11,841,093 -1.48(-4.31%)
Jul 15, 2020 33.68 34.71 32.95 34.38 22,117,244 +2.40(+7.52%)
Jul 14, 2020 30.62 32.10 30.53 31.97 12,002,694 +0.59(+1.87%)
Jul 13, 2020 32.24 32.24 31.03 31.39 16,111,592 -0.56(-1.75%)
Jul 10, 2020 29.96 32.07 29.96 31.94 15,536,578 +1.59(+5.23%)
Jul 09, 2020 31.22 31.47 30.10 30.36 17,877,846 -1.19(-3.78%)
Jul 08, 2020 31.31 32.18 30.84 31.55 16,663,690 -0.19(-0.61%)
Jul 07, 2020 32.20 32.25 31.67 31.74 11,346,466 -1.24(-3.76%)
Jul 06, 2020 33.39 33.54 31.88 32.98 17,095,832 +0.17(+0.53%)
Jul 02, 2020 33.37 33.58 32.66 32.81 12,792,211 +0.30(+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.