Southwest Airlines (NY: LUV )

47.63 USD -1.03 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 48.15 48.46 47.42 47.63 7,623,169 -1.03(-2.12%)
Oct 21, 2021 49.30 49.41 48.42 48.66 10,781,922 -0.81(-1.64%)
Oct 20, 2021 49.06 49.97 48.86 49.47 6,993,549 +0.09(+0.18%)
Oct 19, 2021 49.59 49.83 49.21 49.38 6,542,691 -0.39(-0.78%)
Oct 18, 2021 50.01 50.67 49.65 49.77 6,130,889 -0.59(-1.17%)
Oct 15, 2021 52.24 52.49 50.30 50.36 7,597,992 -1.15(-2.23%)
Oct 14, 2021 51.65 52.09 51.40 51.51 6,091,734 +0.26(+0.51%)
Oct 13, 2021 51.87 51.89 50.66 51.25 8,532,378 -0.93(-1.78%)
Oct 12, 2021 51.73 52.46 51.37 52.18 8,396,059 +0.51(+0.99%)
Oct 11, 2021 51.99 53.33 51.60 51.67 15,619,143 -2.25(-4.17%)
Oct 08, 2021 54.29 54.37 53.52 53.92 3,220,088 -0.12(-0.22%)
Oct 07, 2021 54.89 54.98 54.01 54.04 5,064,091 -0.41(-0.75%)
Oct 06, 2021 53.57 54.50 52.92 54.45 6,350,857 -0.02(-0.04%)
Oct 05, 2021 54.94 55.49 54.38 54.47 5,504,113 -0.59(-1.07%)
Oct 04, 2021 55.72 56.33 54.80 55.06 11,897,103 +0.71(+1.31%)
Oct 01, 2021 53.77 54.71 52.71 54.35 12,554,008 +2.92(+5.68%)
Sep 30, 2021 52.20 52.54 50.88 51.43 6,404,713 -1.11(-2.11%)
Sep 29, 2021 53.20 53.35 52.44 52.54 4,848,444 -0.51(-0.96%)
Sep 28, 2021 52.91 53.62 52.57 53.05 6,898,423 +0.09(+0.17%)
Sep 27, 2021 53.50 54.40 52.84 52.96 8,379,369 +0.11(+0.21%)
Sep 24, 2021 52.40 53.20 52.23 52.85 7,082,192 +0.53(+1.01%)
Sep 23, 2021 51.23 52.79 51.07 52.32 10,275,043 +1.67(+3.30%)
Sep 22, 2021 49.37 51.22 49.37 50.65 9,760,720 +1.50(+3.05%)
Sep 21, 2021 49.80 50.31 48.81 49.15 7,809,209 -0.43(-0.87%)
Sep 20, 2021 48.83 49.64 47.92 49.58 7,769,126 +0.50(+1.02%)
Sep 17, 2021 49.39 49.83 48.57 49.08 7,290,694 -0.04(-0.08%)
Sep 16, 2021 48.88 49.52 48.60 49.12 5,700,099 +0.66(+1.36%)
Sep 15, 2021 48.10 48.49 47.34 48.46 4,799,670 +0.43(+0.90%)
Sep 14, 2021 48.53 48.96 47.73 48.03 4,826,375 -0.70(-1.44%)
Sep 13, 2021 48.53 49.06 47.49 48.73 5,510,925 +0.83(+1.73%)
Sep 10, 2021 49.38 49.42 47.87 47.90 6,588,950 -1.33(-2.70%)
Sep 09, 2021 47.91 50.19 47.82 49.23 7,097,962 +1.11(+2.31%)
Sep 08, 2021 48.76 49.38 48.09 48.12 4,900,226 -0.41(-0.84%)
Sep 07, 2021 48.36 48.74 47.99 48.53 6,468,005 -0.33(-0.68%)
Sep 03, 2021 49.34 49.82 48.67 48.86 5,203,839 -0.74(-1.49%)
Sep 02, 2021 49.56 50.16 49.07 49.60 4,967,931 +0.05(+0.10%)
Sep 01, 2021 50.00 50.11 49.42 49.55 4,507,877 -0.23(-0.46%)
Aug 31, 2021 49.02 50.03 48.89 49.78 6,429,813 +0.61(+1.24%)
Aug 30, 2021 51.03 51.12 49.11 49.17 6,214,115 -1.71(-3.36%)
Aug 27, 2021 50.31 51.34 50.31 50.88 5,940,886 +0.61(+1.21%)
Aug 26, 2021 50.93 51.30 49.83 50.27 5,778,374 -0.98(-1.91%)
Aug 25, 2021 50.84 52.02 50.33 51.25 8,037,262 +0.44(+0.87%)
Aug 24, 2021 49.50 51.10 49.50 50.81 8,701,327 +2.10(+4.31%)
Aug 23, 2021 48.13 48.95 48.03 48.71 9,342,473 +1.35(+2.85%)
Aug 20, 2021 47.30 47.90 47.29 47.36 5,195,275 -0.10(-0.21%)
Aug 19, 2021 48.18 48.38 46.95 47.46 7,760,560 -0.98(-2.02%)
Aug 18, 2021 48.56 49.47 48.33 48.44 6,604,347 -0.29(-0.60%)
Aug 17, 2021 49.35 49.41 48.14 48.73 7,225,222 -1.38(-2.75%)
Aug 16, 2021 50.00 50.45 49.47 50.11 5,785,905 -0.30(-0.60%)
Aug 13, 2021 50.90 51.05 50.29 50.41 4,979,719 -0.58(-1.14%)
Aug 12, 2021 51.42 51.57 50.57 50.99 5,743,550 -0.85(-1.64%)
Aug 11, 2021 49.86 51.97 49.77 51.84 8,713,146 +0.73(+1.43%)
Aug 10, 2021 49.80 51.63 49.61 51.11 5,494,848 +1.40(+2.82%)
Aug 09, 2021 50.10 50.13 48.93 49.71 5,649,189 -1.01(-1.99%)
Aug 06, 2021 51.14 51.17 50.06 50.72 5,065,956 +0.27(+0.54%)
Aug 05, 2021 49.10 50.76 49.05 50.45 6,920,664 +1.55(+3.17%)
Aug 04, 2021 49.81 50.19 48.50 48.90 11,488,907 -1.75(-3.46%)
Aug 03, 2021 49.84 50.66 49.11 50.65 6,204,155 +0.91(+1.83%)
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.