Canada Markets open in 4 hrs 8 mins

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.90-1.75 (-3.46%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug. 05, 2021------
Aug. 04, 2021------
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
Jun. 02, 202161.6861.9260.6160.8760.875,327,800
Jun. 01, 202161.9462.2661.0961.3561.355,313,700
May 28, 202161.6361.7761.0861.4661.463,517,100
May 27, 202161.6161.8061.0761.7361.734,437,900
May 26, 202160.7561.3460.4361.2161.214,526,600
May 25, 202161.7162.3960.4760.5560.557,029,200
May 24, 202160.4661.0559.8160.6860.684,038,100
May 21, 202160.2660.6059.9760.0960.094,885,800
May 20, 202160.9260.9259.2959.9259.927,798,300
May 19, 202161.0061.1859.5660.3960.398,732,100
May 18, 202162.3963.6861.8362.0762.075,298,300
May 17, 202162.2562.4461.1262.1062.105,955,100
May 14, 202160.7162.5860.4562.3062.308,033,100
May 13, 202158.9760.4058.6459.9359.935,562,600
May 12, 202159.4760.3858.0858.2158.215,999,400
May 11, 202160.1060.7258.7959.7859.786,483,100
May 10, 202161.8562.3461.3361.3561.354,178,600
May 07, 202160.6862.1560.4561.6661.665,174,700
May 06, 202160.9761.2259.8560.6960.694,452,800
May 05, 202160.7761.8460.3960.8360.837,451,300
May 04, 202161.7262.0360.1060.8260.826,293,500
May 03, 202163.0163.0761.6562.1562.154,133,600
Apr. 30, 202161.9063.0461.8062.7862.784,676,800
Apr. 29, 202162.1362.6561.7462.2762.274,105,400
Apr. 28, 202162.0962.5061.5961.7761.774,457,300
Apr. 27, 202161.9762.5261.3662.4062.404,435,000
Apr. 26, 202162.1362.8861.4461.9761.974,953,900
Apr. 23, 202161.3161.8060.7561.5361.535,019,800
Apr. 22, 202163.0063.7061.0161.0761.079,786,200
Apr. 21, 202159.6262.0758.9162.0462.047,307,100
Apr. 20, 202161.0761.1759.2659.8559.856,112,500
Apr. 19, 202162.2962.3761.3862.0362.034,855,000
Apr. 16, 202163.2363.4162.0562.3962.395,082,900
Apr. 15, 202163.4363.5362.1362.9462.945,148,900
Apr. 14, 202164.1964.7562.7963.0363.036,035,000
Apr. 13, 202161.8563.4460.6363.2363.238,635,400
Apr. 12, 202163.2963.3461.9662.6662.664,537,900
Apr. 09, 202163.3063.5862.5263.4263.424,086,400
Apr. 08, 202163.1263.4962.0363.4663.465,206,900
Apr. 07, 202163.9064.1462.9663.5263.524,320,500
Apr. 06, 202163.5064.6463.2464.1064.105,777,900
Apr. 05, 202162.4564.3262.2362.9762.977,378,100
Apr. 01, 202161.2761.5660.7661.3061.304,975,200
Mar. 31, 202161.6361.9960.9561.0661.065,721,000
Mar. 30, 202161.1562.2261.0661.9161.915,999,900
Mar. 29, 202161.8762.3760.3760.9660.967,357,000
Mar. 26, 202160.4561.4259.7961.2961.296,463,100
Mar. 25, 202156.6159.9656.4259.9159.916,826,300
Mar. 24, 202158.5959.6657.6957.7057.706,733,400
Mar. 23, 202159.0060.3857.0657.6257.629,849,900
Mar. 22, 202160.5360.9559.4259.4659.468,093,400
Mar. 19, 202160.6561.4859.6361.0561.059,363,800
Mar. 18, 202161.6362.2860.8160.9460.948,020,500
Mar. 17, 202160.1061.9460.1061.7761.776,268,900
Mar. 16, 202162.2662.3060.5360.5460.545,928,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...