Canada markets close in 1 hour 25 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.84+0.30 (+1.09%)
As of 02:35PM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202427.8628.1927.6627.8427.844,249,233
Apr 12, 202428.0328.1827.4127.5427.5411,542,300
Apr 11, 202427.8528.6327.7628.5228.526,407,100
Apr 10, 202428.8829.1527.7727.9627.9610,963,500
Apr 09, 202428.6629.0628.3629.0529.057,823,500
Apr 08, 202428.5028.8628.2628.6528.656,855,900
Apr 05, 202427.8428.4327.8028.3428.346,636,600
Apr 04, 202428.1628.7927.9027.9727.979,651,200
Apr 03, 202428.2328.2827.9728.0328.037,846,800
Apr 02, 202428.8228.9428.0428.3328.3310,511,900
Apr 01, 202429.3129.4129.1029.1829.187,055,700
Mar 28, 202429.2229.5129.1229.1929.1910,002,800
Mar 27, 202428.5829.3028.5129.2729.279,338,600
Mar 26, 202428.7328.8028.3928.4128.415,471,400
Mar 25, 202428.4228.7328.2528.5128.515,693,600
Mar 22, 202428.7128.7228.4428.4528.454,527,700
Mar 21, 202428.7628.9328.2928.6828.689,416,200
Mar 20, 202428.2728.9028.1328.8428.847,483,700
Mar 19, 202428.0228.2327.9128.1728.176,300,400
Mar 18, 202428.2528.3227.8928.0128.016,885,000
Mar 15, 202428.0228.3727.9628.3528.3511,551,200
Mar 14, 202428.2328.2527.7628.1128.1110,585,800
Mar 13, 202428.7328.9828.1428.2828.2819,863,300
Mar 12, 202430.7530.7828.5228.7628.7641,071,100
Mar 11, 202434.3334.3333.4833.7833.785,322,100
Mar 08, 202434.9035.0534.0634.2634.265,873,300
Mar 07, 202434.6134.9034.5134.8334.834,066,700
Mar 06, 202434.5034.9934.3834.5634.565,647,100
Mar 05, 202433.6934.4833.6134.4134.414,151,700
Mar 05, 20240.18 Dividend
Mar 04, 202433.9234.4033.4234.1133.936,115,600
Mar 01, 202434.2434.3633.6433.9633.786,372,700
Feb 29, 202434.6234.8434.2234.2734.095,300,800
Feb 28, 202434.2034.5634.1634.4734.293,604,700
Feb 27, 202434.4034.5934.2034.5234.344,822,100
Feb 26, 202433.8734.5733.7934.1533.977,350,800
Feb 23, 202434.3534.4133.6833.7833.605,477,600
Feb 22, 202434.7735.1834.2134.2434.068,326,400
Feb 21, 202433.7134.5633.6134.5434.367,134,800
Feb 20, 202434.3135.0633.8133.8633.688,855,400
Feb 16, 202433.9434.6533.6733.9333.757,228,400
Feb 15, 202433.9834.7233.8634.2134.037,801,600
Feb 14, 202432.8433.9432.6333.7533.579,684,200
Feb 13, 202432.3932.7431.9232.5332.366,266,900
Feb 12, 202432.3733.2432.1732.7932.628,819,000
Feb 09, 202432.2832.6431.8032.4932.328,162,100
Feb 08, 202430.8432.3530.6532.3332.1610,891,100
Feb 07, 202430.9631.3630.6630.7430.585,441,000
Feb 06, 202429.7831.0529.6331.0330.877,176,800
Feb 05, 202429.9330.0529.5229.7529.594,994,000
Feb 02, 202430.0430.4929.8030.3730.214,981,000
Feb 01, 202430.0930.3829.4130.1830.025,977,300
Jan 31, 202430.1030.3729.4429.8929.735,956,700
Jan 30, 202429.8130.4829.8130.1930.035,357,800
Jan 29, 202430.1730.3029.4130.2130.058,250,800
Jan 26, 202430.5331.1529.6930.0929.939,929,000
Jan 25, 202432.5032.8029.9530.3930.2319,606,100
Jan 24, 202431.3231.3930.9031.1130.959,713,000
Jan 23, 202431.0231.4930.8131.1130.9510,575,500
Jan 22, 202430.1130.5029.9830.1630.008,595,400
Jan 19, 202430.1430.1429.2229.9929.838,812,600
Jan 18, 202428.2530.0728.1730.0329.8714,095,200
Jan 17, 202428.4928.9228.0028.1127.967,425,900
Jan 16, 202428.4028.8227.5728.7228.579,115,900
Jan 12, 202429.5729.5728.2228.5728.429,881,600
Jan 11, 202429.5729.8829.0729.8429.686,221,300
Jan 10, 202429.3029.9229.1929.7129.557,210,400
Jan 09, 202429.0529.5828.8829.3229.175,474,900
Jan 08, 202429.0029.4828.8529.1228.9710,686,400
Jan 05, 202427.8529.1827.8129.1529.0010,571,500
Jan 04, 202427.3728.0227.2627.9327.786,785,500
Jan 03, 202427.8628.0127.2527.3127.178,192,900
Jan 02, 202428.6029.0428.2128.4828.336,689,600
Dec 29, 202329.2629.2628.8428.8828.735,694,800
Dec 28, 202329.1029.4229.0429.3829.224,285,300
Dec 27, 202329.1829.2928.8829.2129.064,668,500
Dec 26, 202329.4329.5729.1229.1529.005,185,200
Dec 22, 202329.6529.8629.3629.5029.346,407,200
Dec 21, 202329.5430.0129.3229.6029.447,282,900
Dec 20, 202329.1729.7729.0129.0728.927,398,600
Dec 20, 20230.18 Dividend
Dec 19, 202329.1229.7229.0829.5229.197,858,500
Dec 18, 202328.8829.0528.3828.9728.647,778,200
Dec 15, 202329.7029.8128.8929.0128.6814,729,900
Dec 14, 202329.3530.2429.2329.7629.4211,860,200
Dec 13, 202329.5829.6228.1329.1528.8222,269,800
Dec 12, 202329.4530.4929.3130.3129.9712,983,000
Dec 11, 202329.0229.3628.7729.3429.018,349,700
Dec 08, 202328.9529.2028.6529.0728.748,750,800
Dec 07, 202328.6629.5928.6329.1628.8315,404,500
Dec 06, 202327.6528.4327.4727.9927.6711,001,200
Dec 05, 202327.1527.3026.8327.1726.868,641,100
Dec 04, 202326.6627.3226.4227.3026.9912,285,200
Dec 01, 202325.6126.6925.5426.6926.397,855,400
Nov 30, 202325.4725.6225.0725.5725.286,874,300
Nov 29, 202325.0525.6725.0025.3325.049,195,800
Nov 28, 202324.4224.8624.2224.8224.544,760,400
Nov 27, 202324.7624.8424.3224.4424.167,367,300
Nov 24, 202324.8224.9424.6624.8724.592,240,300
Nov 22, 202325.1025.3524.5024.7124.437,513,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...