Skip to main content

Southwest Airlines (NY: LUV )

28.68 +0.09 (+0.33%)
Streaming Delayed Price Updated: 9:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 50.22 50.78 49.82 49.95 3,429,814 +0.02(+0.04%)
Aug 29, 2019 49.32 50.02 49.27 49.93 4,034,344 +1.09(+2.23%)
Aug 28, 2019 47.97 49.19 47.85 48.85 2,738,745 +0.64(+1.33%)
Aug 27, 2019 48.66 48.81 47.92 48.21 2,638,411 -0.19(-0.39%)
Aug 26, 2019 48.64 48.85 47.97 48.40 3,779,687 +0.12(+0.26%)
Aug 23, 2019 48.65 49.59 47.96 48.27 4,914,353 -0.60(-1.23%)
Aug 22, 2019 48.51 49.24 48.37 48.87 3,634,597 +0.57(+1.19%)
Aug 21, 2019 48.13 48.59 48.07 48.30 2,195,770 +0.54(+1.14%)
Aug 20, 2019 48.17 48.19 47.48 47.76 2,405,689 -0.42(-0.87%)
Aug 19, 2019 47.88 48.47 47.85 48.18 3,721,001 +0.81(+1.71%)
Aug 16, 2019 46.33 47.58 46.19 47.37 3,150,368 +1.50(+3.28%)
Aug 15, 2019 46.53 46.66 45.75 45.87 3,085,659 -0.52(-1.13%)
Aug 14, 2019 47.02 47.04 45.88 46.39 3,840,933 -1.10(-2.32%)
Aug 13, 2019 47.00 48.47 46.96 47.49 3,408,032 -0.12(-0.26%)
Aug 12, 2019 47.59 47.71 47.13 47.62 2,112,488 -0.38(-0.79%)
Aug 09, 2019 47.79 48.29 47.63 48.00 2,726,773 -0.04(-0.08%)
Aug 08, 2019 47.80 48.33 47.48 48.04 3,861,067 +0.53(+1.12%)
Aug 07, 2019 46.79 47.73 46.40 47.50 3,776,007 +0.21(+0.44%)
Aug 06, 2019 46.99 47.37 46.67 47.29 3,400,220 +0.71(+1.53%)
Aug 05, 2019 47.57 47.57 46.05 46.58 5,419,773 -1.58(-3.28%)
Aug 02, 2019 48.37 48.49 47.81 48.16 3,302,988 -0.32(-0.67%)
Aug 01, 2019 49.02 49.74 47.97 48.48 4,822,614 -0.54(-1.11%)
Jul 31, 2019 50.00 50.15 48.90 49.02 5,240,258 -0.97(-1.94%)
Jul 30, 2019 50.00 50.23 49.61 50.00 2,937,202 -0.31(-0.62%)
Jul 29, 2019 50.57 51.08 50.13 50.31 3,979,374 -0.35(-0.69%)
Jul 26, 2019 52.19 52.19 50.56 50.66 6,133,611 -1.58(-3.02%)
Jul 25, 2019 50.74 53.22 49.86 52.24 9,127,943 +0.18(+0.35%)
Jul 24, 2019 51.37 52.27 51.23 52.06 4,996,607 +0.57(+1.11%)
Jul 23, 2019 50.19 51.61 50.17 51.49 3,573,621 +1.37(+2.73%)
Jul 22, 2019 49.77 50.51 49.73 50.12 3,749,465 +0.63(+1.27%)
Jul 19, 2019 49.98 50.36 49.47 49.49 4,504,505 -0.40(-0.80%)
Jul 18, 2019 49.63 50.17 49.38 49.89 3,121,217 +0.13(+0.27%)
Jul 17, 2019 50.55 50.55 49.72 49.76 3,901,984 -0.93(-1.84%)
Jul 16, 2019 49.74 51.17 49.74 50.69 3,785,117 +0.97(+1.95%)
Jul 15, 2019 49.80 50.42 49.64 49.72 3,354,537 -0.24(-0.48%)
Jul 12, 2019 49.47 50.24 49.30 49.96 2,778,172 +0.64(+1.29%)
Jul 11, 2019 49.63 49.69 49.25 49.32 2,201,588 -0.02(-0.04%)
Jul 10, 2019 49.39 49.80 49.21 49.34 3,388,737 +0.16(+0.33%)
Jul 09, 2019 49.20 49.70 48.97 49.18 3,281,432 -0.37(-0.75%)
Jul 08, 2019 49.09 49.75 48.91 49.55 3,326,447 +0.19(+0.39%)
Jul 05, 2019 49.33 49.71 48.96 49.36 2,221,192 -0.01(-0.02%)
Jul 03, 2019 49.25 49.69 49.07 49.37 2,855,744 +0.44(+0.89%)
Jul 02, 2019 49.39 49.71 48.55 48.93 3,058,000 -0.10(-0.21%)
Jul 01, 2019 48.71 49.31 48.56 49.03 3,523,382 +0.72(+1.50%)
Jun 28, 2019 48.48 48.69 48.19 48.31 6,270,255 +0.04(+0.08%)
Jun 27, 2019 48.29 48.97 48.04 48.27 4,053,529 +0.04(+0.08%)
Jun 26, 2019 48.59 48.88 47.90 48.23 4,044,195 -0.29(-0.59%)
Jun 25, 2019 48.63 49.10 48.48 48.52 3,104,422 -0.21(-0.43%)
Jun 24, 2019 48.96 49.00 48.43 48.73 2,506,019 -0.03(-0.06%)
Jun 21, 2019 49.02 49.46 48.63 48.76 4,975,505 -0.26(-0.52%)
Jun 20, 2019 49.30 49.38 48.55 49.02 4,082,837 +0.01(+0.02%)
Jun 19, 2019 49.47 49.57 48.42 49.01 4,102,790 -0.18(-0.37%)
Jun 18, 2019 48.93 49.91 48.67 49.19 3,225,711 +0.49(+1.02%)
Jun 17, 2019 49.10 49.19 48.59 48.69 2,954,780 -0.61(-1.24%)
Jun 14, 2019 49.99 50.03 48.88 49.30 2,664,758 -0.53(-1.07%)
Jun 13, 2019 48.63 50.19 48.59 49.83 4,458,581 +1.49(+3.09%)
Jun 12, 2019 48.13 48.63 47.97 48.34 2,704,270 +0.22(+0.45%)
Jun 11, 2019 48.10 48.65 47.83 48.12 3,099,742 +0.27(+0.56%)
Jun 10, 2019 48.38 48.83 47.84 47.85 3,170,793 -0.07(-0.14%)
Jun 07, 2019 47.72 48.48 47.65 47.92 2,136,158 +0.37(+0.78%)
Jun 06, 2019 47.81 48.04 47.13 47.55 2,507,850 -0.23(-0.48%)
Jun 05, 2019 47.18 47.84 47.00 47.78 4,683,935 +1.21(+2.59%)
Jun 04, 2019 45.89 46.83 45.83 46.57 6,529,814 +1.27(+2.81%)
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.