Canada markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.70-0.11 (-0.37%)
At close: 04:00PM EDT
29.56 -0.14 (-0.46%)
After hours: 07:59PM EDT
Time Period:
Sept 08, 2023 - Sept 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 06, 202429.8130.3829.4329.7029.708,498,700
Sept 05, 202429.7930.5229.6229.8129.817,387,200
Sept 04, 202429.3829.9029.2929.5129.516,061,100
Sept 04, 20240.18 Dividend
Sept 03, 202429.5129.8829.2129.5829.409,814,100
Aug 30, 202428.9329.4528.8428.9228.746,022,900
Aug 29, 202428.8829.0628.6528.7428.575,303,200
Aug 28, 202428.9629.2928.2628.6828.517,243,200
Aug 27, 202428.3029.3627.9929.1128.9311,681,500
Aug 26, 202428.2028.3727.9828.2028.039,143,400
Aug 23, 202427.1528.3627.0428.1828.0115,426,600
Aug 22, 202426.7527.1926.5626.9326.779,083,500
Aug 21, 202426.7326.7626.4226.5826.4212,040,000
Aug 20, 202426.7926.8626.4626.5226.3613,967,100
Aug 19, 202426.3826.8826.3826.7326.577,598,000
Aug 16, 202426.4126.6226.1526.3326.176,910,600
Aug 15, 202425.7926.5525.7826.5426.3810,219,300
Aug 14, 202425.5025.6625.1725.3825.238,199,000
Aug 13, 202425.6225.7625.3225.4225.2710,654,100
Aug 12, 202425.3025.8725.3025.3825.2318,995,900
Aug 09, 202425.2025.4125.0225.3325.1817,826,400
Aug 08, 202424.5625.3124.5325.2225.0710,921,500
Aug 07, 202424.6225.0424.2924.3224.178,399,700
Aug 06, 202424.0824.7323.8724.3424.199,371,100
Aug 05, 202423.7724.4723.5823.7023.5615,482,900
Aug 02, 202425.8425.8524.8825.0524.9016,898,900
Aug 01, 202427.0027.1526.0326.3626.2012,554,800
Jul 31, 202427.0027.8026.7526.9426.7810,619,300
Jul 30, 202426.3227.3726.1827.0426.8815,559,700
Jul 29, 202427.2227.2626.1526.3126.1515,569,500
Jul 26, 202428.0828.1327.0327.2327.0613,132,900
Jul 25, 202425.9428.5725.7728.0827.9121,025,300
Jul 24, 202427.1727.2526.4826.6126.459,815,300
Jul 23, 202427.7527.8026.8527.1827.0110,145,000
Jul 22, 202427.0127.7326.8127.6627.496,579,300
Jul 19, 202427.4227.4826.7027.1827.016,706,900
Jul 18, 202427.9828.5627.3327.4127.248,297,100
Jul 17, 202428.1728.7028.1328.3228.158,420,800
Jul 16, 202427.8428.8327.7128.7128.549,487,900
Jul 15, 202427.7327.8827.2127.7127.546,907,400
Jul 12, 202426.9327.8026.9027.5327.3616,401,500
Jul 11, 202427.0027.2126.4026.9726.8118,376,300
Jul 10, 202427.7327.8427.3827.6327.4612,553,300
Jul 09, 202427.3527.7127.1727.4727.307,611,400
Jul 08, 202427.0627.4726.9827.3527.188,227,900
Jul 05, 202428.3028.5526.9426.9426.7816,610,100
Jul 03, 202428.5028.8028.3028.5828.418,222,100
Jul 02, 202428.1628.3927.9128.2928.127,006,000
Jul 01, 202428.6428.7827.7328.1127.947,971,300
Jun 28, 202428.5028.7028.1028.6128.4410,740,000
Jun 27, 202428.2128.5227.9828.4728.3014,298,800
Jun 26, 202427.5428.7227.2328.4528.2811,383,300
Jun 25, 202428.5728.7628.3528.5128.347,215,200
Jun 24, 202428.3928.9628.2728.4928.328,090,900
Jun 21, 202428.1128.5527.8328.3628.199,061,700
Jun 20, 202428.2728.4028.0628.0627.895,464,900
Jun 18, 202428.6628.8128.2828.4328.266,030,000
Jun 18, 20240.18 Dividend
Jun 17, 202428.3428.7828.1528.7728.425,924,300
Jun 14, 202428.1828.4427.7528.3828.039,994,300
Jun 13, 202428.3828.7427.8328.4128.067,345,800
Jun 12, 202428.2628.7728.0828.4428.099,499,700
Jun 11, 202429.5029.6028.0128.0527.7012,599,400
Jun 10, 202429.6030.3529.3529.7029.3334,754,300
Jun 07, 202427.7727.9327.4427.7527.417,158,900
Jun 06, 202428.4828.7227.7827.8527.5110,698,900
Jun 05, 202427.8328.4927.5228.4628.118,974,400
Jun 04, 202427.5928.2427.5927.8027.467,389,100
Jun 03, 202427.2628.3027.0027.6927.3510,037,000
May 31, 202426.3326.9826.0626.8426.518,230,300
May 30, 202425.7026.1625.4226.1125.7910,585,800
May 29, 202425.2425.6724.6025.5125.2015,761,900
May 28, 202426.6926.9526.4026.5226.198,239,200
May 24, 202426.7426.8826.3626.8426.517,248,900
May 23, 202427.8127.8626.5426.6526.3211,289,200
May 22, 202428.0228.3027.6927.8827.546,317,800
May 21, 202428.0328.1727.7927.9727.636,507,900
May 20, 202427.8428.2227.6628.2027.856,545,200
May 17, 202428.1728.2727.7727.8627.526,887,500
May 16, 202427.8328.1627.8127.9827.646,076,000
May 15, 202428.3428.3427.5427.7727.438,913,000
May 14, 202428.2828.3727.9628.1327.787,181,600
May 13, 202427.4128.3427.4027.9827.649,547,200
May 10, 202427.3327.4827.1227.3627.026,445,900
May 09, 202427.1027.3726.8827.2826.947,637,000
May 08, 202426.8827.2926.8627.1826.856,458,600
May 07, 202427.1527.3326.8727.0026.677,958,800
May 06, 202426.2527.5826.2227.4227.0810,802,900
May 03, 202426.4326.6925.9526.1525.8310,950,400
May 02, 202426.0026.4625.7226.4126.0914,758,900
May 01, 202425.9926.2025.5725.6725.3512,615,200
Apr 30, 202426.4526.5725.9325.9425.6213,924,400
Apr 29, 202426.4826.9426.3326.8426.5115,687,800
Apr 26, 202427.1527.5026.7327.0326.7016,106,000
Apr 25, 202426.8827.4826.0027.2626.9236,945,300
Apr 24, 202429.4429.5928.9529.3028.949,632,800
Apr 23, 202429.3129.8229.0529.4629.107,002,700
Apr 22, 202429.4929.9729.3829.7329.366,526,100
Apr 19, 202429.1629.6629.1129.3829.026,910,200
Apr 18, 202429.0029.5128.8929.0628.707,554,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...