Canada Markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.84-0.80 (-2.53%)
At close: 04:00PM EDT
30.84 0.00 (0.00%)
After hours: 07:59PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202231.3531.6130.7930.8430.846,891,600
Sept 29, 202231.9332.0831.4031.6431.645,638,400
Sept 28, 202231.5132.5531.4532.4332.436,910,300
Sept 27, 202231.8632.0631.2131.5031.506,169,600
Sept 26, 202231.7832.3331.3031.3731.376,957,700
Sept 23, 202232.4032.6031.5732.0532.057,766,300
Sept 22, 202234.0034.0732.7633.0033.006,564,500
Sept 21, 202234.5535.2734.1234.1234.126,164,900
Sept 20, 202235.5735.6234.7235.0935.094,953,900
Sept 19, 202234.6736.0634.6135.8835.887,935,300
Sept 16, 202236.4136.4234.6634.7334.7312,656,000
Sept 15, 202237.7737.8236.8836.9036.909,367,100
Sept 14, 202237.3138.0736.6638.0338.034,203,700
Sept 13, 202237.8838.1237.2637.4937.494,348,500
Sept 12, 202238.7339.1438.5938.7738.776,078,000
Sept 09, 202237.8438.4637.7738.3738.375,733,100
Sept 08, 202237.3037.7836.9737.6637.665,087,700
Sept 07, 202236.7737.8736.7737.7937.795,394,700
Sept 06, 202237.0937.3536.3036.7436.744,481,800
Sept 02, 202237.0937.5136.5136.7436.743,790,800
Sept 01, 202236.3236.6435.8436.6336.633,932,300
Aug 31, 202237.4537.6836.6836.7036.704,097,900
Aug 30, 202237.7037.8736.9937.2037.204,248,700
Aug 29, 202237.0037.7036.9537.4337.434,072,000
Aug 26, 202238.5338.7437.4237.5337.533,998,300
Aug 25, 202238.0838.8637.9638.5538.553,446,400
Aug 24, 202237.6038.0837.4337.8037.806,097,300
Aug 23, 202237.6037.9637.3537.4737.474,717,000
Aug 22, 202237.2537.4936.9337.4737.475,254,300
Aug 19, 202238.4838.6137.6337.8837.884,382,700
Aug 18, 202238.9739.0538.4238.9838.982,981,300
Aug 17, 202239.2739.6638.3638.9438.945,492,600
Aug 16, 202239.6040.2039.3539.8739.874,716,900
Aug 15, 202239.3240.3939.2339.6439.644,722,600
Aug 12, 202239.5039.5738.9239.4639.463,207,300
Aug 11, 202239.8540.0538.8838.9738.975,047,900
Aug 10, 202239.1539.6638.9839.2839.283,363,200
Aug 09, 202238.7539.1338.0338.3438.343,032,000
Aug 08, 202238.9339.6638.9339.0839.085,405,300
Aug 05, 202238.3739.0038.3338.8138.814,604,400
Aug 04, 202239.1839.4838.6838.7938.794,965,000
Aug 03, 202237.7639.1837.6839.0039.006,452,500
Aug 02, 202237.9538.4137.5637.6237.625,486,700
Aug 01, 202238.0038.4937.3438.3138.315,595,500
Jul 29, 202237.7338.4237.6138.1238.127,902,100
Jul 28, 202238.3838.7736.9638.1538.1516,592,800
Jul 27, 202240.7541.0740.0240.7740.776,018,900
Jul 26, 202240.2040.3739.4939.6039.605,087,000
Jul 25, 202240.2740.6739.6640.6240.624,511,000
Jul 22, 202241.1641.2640.2240.2440.245,456,900
Jul 21, 202240.5940.9240.1040.8940.897,632,700
Jul 20, 202241.4441.7640.8341.5041.505,162,000
Jul 19, 202240.5241.6440.5241.4941.495,068,900
Jul 18, 202240.1540.9239.7539.9539.955,433,800
Jul 15, 202239.0539.7238.3739.5839.585,121,500
Jul 14, 202238.3139.2938.1038.4638.465,987,800
Jul 13, 202237.2838.8737.0338.8038.8010,121,900
Jul 12, 202237.4039.0837.3138.5438.548,130,800
Jul 11, 202236.4237.0336.2236.8336.835,360,700
Jul 08, 202236.7137.0836.2736.7036.703,820,000
Jul 07, 202236.7137.1036.3436.7236.724,127,200
Jul 06, 202236.1736.9135.8036.3136.315,000,400
Jul 05, 202235.7236.5535.0636.5136.516,514,100
Jul 01, 202236.0936.9335.8536.7336.734,375,600
Jun 30, 202235.2936.3234.8836.1236.126,157,000
Jun 29, 202236.3736.5135.8236.1836.184,330,200
Jun 28, 202237.4538.4036.5536.6536.655,945,600
Jun 27, 202237.8337.8636.8036.9936.994,198,200
Jun 24, 202236.0237.8435.9237.7337.736,657,700
Jun 23, 202236.0236.2634.9035.9435.946,503,300
Jun 22, 202235.3235.9834.8635.6935.696,702,000
Jun 21, 202236.0036.3435.1935.3235.328,449,800
Jun 17, 202235.1335.8734.3635.6335.638,812,300
Jun 16, 202236.1336.3034.7134.9834.988,811,600
Jun 15, 202237.6738.1336.7137.2337.237,937,600
Jun 14, 202237.9538.2236.4637.2237.228,193,900
Jun 13, 202239.0039.2637.4237.6237.627,051,500
Jun 10, 202241.4242.0939.9340.1440.148,413,000
Jun 09, 202243.2043.3442.0242.0442.044,665,400
Jun 08, 202243.9544.6443.2243.3743.374,160,200
Jun 07, 202243.9044.9143.6944.8844.882,707,500
Jun 06, 202244.5444.8443.8544.4244.423,354,700
Jun 03, 202243.8744.1543.0643.8443.843,647,500
Jun 02, 202244.1344.5943.6044.5744.574,494,400
Jun 01, 202246.4046.4643.9844.1544.154,725,000
May 31, 202244.9146.2844.7545.8645.865,234,000
May 27, 202245.3646.1245.2645.8045.803,279,900
May 26, 202243.4245.4443.1845.0045.005,327,400
May 25, 202241.7242.5541.3742.4542.453,903,700
May 24, 202242.6142.7941.5541.7341.733,898,700
May 23, 202243.2043.7142.5643.3843.383,287,500
May 20, 202244.3044.4041.6542.6542.654,517,800
May 19, 202243.6644.4943.3843.5743.574,295,200
May 18, 202244.5245.3544.0244.2344.234,581,200
May 17, 202244.4645.1644.0545.1145.114,051,100
May 16, 202242.6943.7042.6043.1843.184,578,200
May 13, 202243.0343.3242.5542.9942.995,144,500
May 12, 202242.4143.4941.4342.3342.336,552,900
May 11, 202244.4245.5242.9243.0143.015,743,400
May 10, 202244.3545.4243.6844.5944.596,243,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...