Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.18-0.23 (-0.84%)
At close: 04:00PM EDT
27.16 -0.02 (-0.09%)
After hours: 07:59PM EDT
Time Period:
Jul 21, 2023 - Jul 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202427.4227.4826.7027.1827.186,702,800
Jul 18, 202427.9828.5627.3327.4127.418,297,100
Jul 17, 202428.1728.7028.1328.3228.328,420,800
Jul 16, 202427.8428.8327.7128.7128.719,487,900
Jul 15, 202427.7327.8827.2127.7127.716,907,400
Jul 12, 202426.9327.8026.9027.5327.5316,400,400
Jul 11, 202427.0027.2126.4026.9726.9718,376,300
Jul 10, 202427.7327.8427.3827.6327.6312,553,300
Jul 09, 202427.3527.7127.1727.4727.477,611,400
Jul 08, 202427.0627.4726.9827.3527.358,227,900
Jul 05, 202428.3028.5526.9426.9426.9416,610,100
Jul 03, 202428.5028.8028.3028.5828.588,222,100
Jul 02, 202428.1628.3927.9128.2928.297,006,000
Jul 01, 202428.6428.7827.7328.1128.117,971,300
Jun 28, 202428.5028.7028.1028.6128.6110,740,000
Jun 27, 202428.2128.5227.9828.4728.4714,298,800
Jun 26, 202427.5428.7227.2328.4528.4511,383,300
Jun 25, 202428.5728.7628.3528.5128.517,215,200
Jun 24, 202428.3928.9628.2728.4928.498,090,900
Jun 21, 202428.1128.5527.8328.3628.369,061,700
Jun 20, 202428.2728.4028.0628.0628.065,464,900
Jun 18, 202428.6628.8128.2828.4328.436,030,000
Jun 18, 20240.18 Dividend
Jun 17, 202428.3428.7828.1528.7728.595,924,300
Jun 14, 202428.1828.4427.7528.3828.209,994,300
Jun 13, 202428.3828.7427.8328.4128.237,345,800
Jun 12, 202428.2628.7728.0828.4428.269,499,700
Jun 11, 202429.5029.6028.0128.0527.8712,599,400
Jun 10, 202429.6030.3529.3529.7029.5134,754,300
Jun 07, 202427.7727.9327.4427.7527.587,158,900
Jun 06, 202428.4828.7227.7827.8527.6810,698,900
Jun 05, 202427.8328.4927.5228.4628.288,974,400
Jun 04, 202427.5928.2427.5927.8027.637,389,100
Jun 03, 202427.2628.3027.0027.6927.5210,037,000
May 31, 202426.3326.9826.0626.8426.678,230,300
May 30, 202425.7026.1625.4226.1125.9510,585,800
May 29, 202425.2425.6724.6025.5125.3515,761,900
May 28, 202426.6926.9526.4026.5226.358,239,200
May 24, 202426.7426.8826.3626.8426.677,248,900
May 23, 202427.8127.8626.5426.6526.4811,289,200
May 22, 202428.0228.3027.6927.8827.716,317,800
May 21, 202428.0328.1727.7927.9727.806,507,900
May 20, 202427.8428.2227.6628.2028.026,545,200
May 17, 202428.1728.2727.7727.8627.696,887,500
May 16, 202427.8328.1627.8127.9827.806,076,000
May 15, 202428.3428.3427.5427.7727.608,913,000
May 14, 202428.2828.3727.9628.1327.957,181,600
May 13, 202427.4128.3427.4027.9827.809,547,200
May 10, 202427.3327.4827.1227.3627.196,445,900
May 09, 202427.1027.3726.8827.2827.117,637,000
May 08, 202426.8827.2926.8627.1827.016,458,600
May 07, 202427.1527.3326.8727.0026.837,958,800
May 06, 202426.2527.5826.2227.4227.2510,802,900
May 03, 202426.4326.6925.9526.1525.9910,950,400
May 02, 202426.0026.4625.7226.4126.2414,758,900
May 01, 202425.9926.2025.5725.6725.5112,615,200
Apr 30, 202426.4526.5725.9325.9425.7813,924,400
Apr 29, 202426.4826.9426.3326.8426.6715,687,800
Apr 26, 202427.1527.5026.7327.0326.8616,106,000
Apr 25, 202426.8827.4826.0027.2627.0936,945,300
Apr 24, 202429.4429.5928.9529.3029.129,632,800
Apr 23, 202429.3129.8229.0529.4629.287,002,700
Apr 22, 202429.4929.9729.3829.7329.546,526,100
Apr 19, 202429.1629.6629.1129.3829.206,910,200
Apr 18, 202429.0029.5128.8929.0628.887,554,600
Apr 17, 202428.4329.0328.4128.7828.607,970,500
Apr 16, 202427.8928.1427.4628.0527.877,169,700
Apr 15, 202427.8628.1927.6527.8427.677,041,500
Apr 12, 202428.0328.1827.4127.5427.3711,542,300
Apr 11, 202427.8528.6327.7628.5228.346,407,100
Apr 10, 202428.8829.1527.7727.9627.7910,963,500
Apr 09, 202428.6629.0628.3629.0528.877,823,500
Apr 08, 202428.5028.8628.2628.6528.476,855,900
Apr 05, 202427.8428.4327.8028.3428.166,636,600
Apr 04, 202428.1628.7927.9027.9727.809,651,200
Apr 03, 202428.2328.2827.9728.0327.857,846,800
Apr 02, 202428.8228.9428.0428.3328.1510,511,900
Apr 01, 202429.3129.4129.1029.1829.007,055,700
Mar 28, 202429.2229.5129.1229.1929.0110,002,800
Mar 27, 202428.5829.3028.5129.2729.099,338,600
Mar 26, 202428.7328.8028.3928.4128.235,471,400
Mar 25, 202428.4228.7328.2528.5128.335,693,600
Mar 22, 202428.7128.7228.4428.4528.274,527,700
Mar 21, 202428.7628.9328.2928.6828.509,416,200
Mar 20, 202428.2728.9028.1328.8428.667,483,700
Mar 19, 202428.0228.2327.9128.1727.996,300,400
Mar 18, 202428.2528.3227.8928.0127.836,885,000
Mar 15, 202428.0228.3727.9628.3528.1711,551,200
Mar 14, 202428.2328.2527.7628.1127.9310,585,800
Mar 13, 202428.7328.9828.1428.2828.1019,863,300
Mar 12, 202430.7530.7828.5228.7628.5841,071,100
Mar 11, 202434.3334.3333.4833.7833.575,322,100
Mar 08, 202434.9035.0534.0634.2634.055,873,300
Mar 07, 202434.6134.9034.5134.8334.614,066,700
Mar 06, 202434.5034.9934.3834.5634.345,647,100
Mar 05, 202433.6934.4833.6134.4134.194,151,700
Mar 05, 20240.18 Dividend
Mar 04, 202433.9234.4033.4234.1133.726,115,600
Mar 01, 202434.2434.3633.6433.9633.576,372,700
Feb 29, 202434.6234.8434.2234.2733.885,300,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...