Canada Markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.63-1.03 (-2.12%)
At close: 4:00PM EDT
47.64 +0.01 (+0.02%)
After hours: 07:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202148.1548.4647.4247.6347.637,615,900
Oct. 21, 202149.3049.4148.4248.6648.6610,788,300
Oct. 20, 202149.0649.9748.8649.4749.476,995,800
Oct. 19, 202149.5949.8349.2149.3849.386,543,600
Oct. 18, 202150.0150.6749.6549.7749.776,134,200
Oct. 15, 202152.2452.4950.3050.3650.367,582,100
Oct. 14, 202151.6552.0951.4051.5151.516,090,900
Oct. 13, 202151.8751.8950.6651.2551.258,532,100
Oct. 12, 202151.7352.4651.3752.1852.188,399,400
Oct. 11, 202151.9953.3351.6051.6751.6715,630,900
Oct. 08, 202154.2954.3753.5253.9253.923,218,100
Oct. 07, 202154.8954.9854.0154.0454.045,066,200
Oct. 06, 202153.5754.5052.9254.4554.456,351,600
Oct. 05, 202154.9455.4954.3854.4754.475,505,200
Oct. 04, 202155.7256.3354.8055.0655.0611,905,900
Oct. 01, 202153.7754.7152.7154.3554.3512,554,000
Sep. 30, 202152.2052.2550.8851.4351.436,404,600
Sep. 29, 202153.2053.3752.4152.5452.544,848,800
Sep. 28, 202152.9153.6252.5753.0553.056,898,900
Sep. 27, 202153.5054.4052.8452.9652.968,380,100
Sep. 24, 202152.4053.2052.2352.8552.857,030,200
Sep. 23, 202151.2352.7951.0552.3252.3210,282,400
Sep. 22, 202149.3751.2349.3750.6550.659,763,600
Sep. 21, 202149.8050.3148.8149.1549.157,660,400
Sep. 20, 202148.8349.6447.9249.5849.587,771,200
Sep. 17, 202149.3949.8348.5749.0849.087,289,500
Sep. 16, 202148.8849.5248.6049.1249.125,701,300
Sep. 15, 202148.1048.4947.3448.4648.464,800,100
Sep. 14, 202148.5348.9647.7348.0348.034,827,500
Sep. 13, 202148.5349.0747.4948.7348.735,511,900
Sep. 10, 202149.3849.4247.8747.9047.906,580,100
Sep. 09, 202147.9150.1947.8249.2349.237,098,200
Sep. 08, 202148.7649.3848.0948.1248.124,901,900
Sep. 07, 202148.3648.7447.9948.5348.536,474,400
Sep. 03, 202149.3449.8248.6748.8648.865,201,800
Sep. 02, 202149.5650.1649.0449.6049.604,966,700
Sep. 01, 202150.0050.1149.4249.5549.554,509,200
Aug. 31, 202149.0250.0348.8949.7849.786,431,200
Aug. 30, 202151.0351.1349.1149.1749.176,216,300
Aug. 27, 202150.3151.3450.3150.8850.885,935,900
Aug. 26, 202150.9351.3049.8350.2750.275,779,400
Aug. 25, 202150.8452.0250.3351.2551.258,039,500
Aug. 24, 202149.5051.1049.5050.8150.818,703,100
Aug. 23, 202148.1348.9548.0348.7148.719,345,800
Aug. 20, 202147.3047.9047.2947.3647.365,190,800
Aug. 19, 202148.1848.3846.9547.4647.467,762,100
Aug. 18, 202148.5649.4748.3348.4448.446,526,600
Aug. 17, 202149.3549.4248.1448.7348.737,226,900
Aug. 16, 202150.0050.4549.4750.1150.115,784,000
Aug. 13, 202150.9051.0550.2950.4150.414,978,100
Aug. 12, 202151.4251.5750.5750.9950.995,739,800
Aug. 11, 202149.8651.9749.7751.8451.848,714,900
Aug. 10, 202149.8051.6349.6151.1151.115,503,200
Aug. 09, 202150.1050.1348.9349.7149.715,649,800
Aug. 06, 202151.1451.1750.0650.7250.725,062,200
Aug. 05, 202149.1050.7649.0550.4550.456,904,000
Aug. 04, 202149.8150.1948.5048.9048.9011,491,500
Aug. 03, 202149.8450.6649.1150.6550.656,208,000
Aug. 02, 202150.6051.5149.6549.7449.747,399,000
Jul. 30, 202151.0451.7650.3850.5250.526,546,300
Jul. 29, 202152.1852.4051.5451.5551.555,902,100
Jul. 28, 202151.4852.1250.8051.7651.766,798,800
Jul. 27, 202151.5251.7650.7451.1551.154,807,300
Jul. 26, 202150.3851.8550.3851.7851.786,376,700
Jul. 23, 202151.4252.0150.5650.7050.708,826,500
Jul. 22, 202152.1052.2750.8451.2951.2914,707,500
Jul. 21, 202152.0953.5252.0853.1353.1313,951,600
Jul. 20, 202148.8651.5948.5651.4351.4312,772,800
Jul. 19, 202148.0448.9647.3748.5048.5015,481,100
Jul. 16, 202152.1352.2549.7049.9149.918,234,900
Jul. 15, 202151.6552.4651.3751.7851.786,245,400
Jul. 14, 202152.3452.5851.5751.9851.988,445,300
Jul. 13, 202152.5052.6351.5051.5751.576,646,800
Jul. 12, 202152.7053.0851.7252.9852.986,919,800
Jul. 09, 202152.0052.9751.7852.8452.846,773,900
Jul. 08, 202150.5051.9150.1051.1951.198,425,500
Jul. 07, 202152.2952.6751.1251.3851.389,116,600
Jul. 06, 202153.7654.0152.1452.3652.367,819,300
Jul. 02, 202153.9854.0453.3153.6653.666,747,600
Jul. 01, 202153.6054.3953.3453.8653.867,113,800
Jun. 30, 202153.1053.5652.8453.0953.096,859,900
Jun. 29, 202152.9653.7252.5552.9252.928,078,100
Jun. 28, 202154.2554.2552.8653.2353.238,319,700
Jun. 25, 202154.6954.8754.2354.5554.556,555,800
Jun. 24, 202155.5355.6254.6254.6654.668,134,800
Jun. 23, 202155.5055.7254.9855.1955.196,157,800
Jun. 22, 202156.1056.3255.4155.7555.754,694,100
Jun. 21, 202155.3056.4755.2956.3056.305,470,100
Jun. 18, 202155.0055.6954.6755.1955.198,798,300
Jun. 17, 202156.7857.1455.0555.5755.578,334,200
Jun. 16, 202157.0657.4956.3356.6756.675,947,700
Jun. 15, 202157.4657.8556.7757.1257.126,430,700
Jun. 14, 202157.5058.0756.9357.2857.284,908,300
Jun. 11, 202157.4458.0657.4157.5757.575,059,600
Jun. 10, 202158.8559.1457.4757.5057.504,570,600
Jun. 09, 202159.0059.1758.2058.4258.424,740,100
Jun. 08, 202158.8659.3058.3158.9058.904,830,000
Jun. 07, 202158.6958.9257.9258.2858.284,756,800
Jun. 04, 202158.6458.8557.9158.5558.555,000,900
Jun. 03, 202160.1660.3458.1458.2658.269,963,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...