Canada markets close in 6 hours 29 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
37.90+0.91 (+2.45%)
As of 09:31AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202237.8337.9037.4537.9037.90121,771
Jun 27, 202237.8337.8636.8036.9936.994,182,000
Jun 24, 202236.0237.8435.9237.7337.736,655,800
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, 202235.1335.8734.3635.6335.638,810,900
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
May 09, 202245.4445.7343.4543.8343.836,505,500
May 06, 202246.8046.8045.3746.1246.124,112,500
May 05, 202247.2648.0046.5647.0047.004,652,300
May 04, 202246.9048.1846.3548.0748.074,917,800
May 03, 202246.9247.4846.0447.2547.255,384,100
May 02, 202246.4047.0645.2646.5346.536,499,800
Apr 29, 202247.1448.1346.5746.7246.725,954,200
Apr 28, 202247.5547.5546.0746.9046.908,729,000
Apr 27, 202245.0446.2144.5445.9445.946,407,800
Apr 26, 202246.0646.3544.7545.0245.025,280,400
Apr 25, 202246.3146.5245.2646.4346.437,064,300
Apr 22, 202248.3948.9046.8146.8546.856,508,300
Apr 21, 202248.9350.1048.2248.3848.3811,926,000
Apr 20, 202247.5748.0747.1647.3347.335,877,500
Apr 19, 202246.6247.7046.6247.3547.356,060,900
Apr 18, 202246.4546.8746.0446.2646.264,808,200
Apr 14, 202246.4447.1646.2746.7646.767,226,100
Apr 13, 202244.4446.0744.1246.0546.0511,063,300
Apr 12, 202242.9042.9642.1742.8242.825,368,200
Apr 11, 202241.1342.9641.0442.6242.625,991,600
Apr 08, 202242.3442.4341.1841.2441.247,704,000
Apr 07, 202243.3943.4541.2842.3942.3910,010,200
Apr 06, 202244.2844.4042.6143.7343.737,428,900
Apr 05, 202246.0146.2344.6145.2145.216,874,500
Apr 04, 202245.8546.1044.9945.9345.934,092,400
Apr 01, 202245.9246.2645.4745.9145.916,013,000
Mar 31, 202245.6946.3945.6045.8045.805,033,300
Mar 30, 202244.9645.6944.7745.5745.574,687,200
Mar 29, 202245.5346.1945.0645.3345.336,100,100
Mar 28, 202244.6544.9343.8944.4244.424,071,400
Mar 25, 202244.0444.7243.9344.3844.384,416,300
Mar 24, 202242.9744.0042.6143.9243.924,528,800
Mar 23, 202242.7243.3642.6642.8742.874,301,900
Mar 22, 202243.0043.5942.6343.0643.065,393,600
Mar 21, 202242.5043.1642.2642.7842.786,251,200
Mar 18, 202242.6443.4942.2443.2443.247,862,300
Mar 17, 202242.0442.8041.7942.7842.789,449,600
Mar 16, 202242.8543.2741.8343.1243.1212,849,000
Mar 15, 202242.0043.3641.2142.0642.0611,080,800
Mar 14, 202240.5941.1139.2140.1040.107,576,000
Mar 11, 202241.8041.8940.1040.2440.248,790,500
Mar 10, 202240.0041.4939.6641.0341.039,483,400
Mar 09, 202240.8541.4040.0340.6640.6612,104,700
Mar 08, 202237.7140.7636.8539.1639.1615,028,100
Mar 07, 202240.3940.6936.7537.1937.1917,624,500
Mar 04, 202240.8441.1740.0740.6840.688,594,700
Mar 03, 202243.2043.3741.4141.6741.6710,376,000
Mar 02, 202242.5043.0641.9642.3242.328,702,600
Mar 01, 202243.4043.5641.2841.9541.9511,235,300
Feb 28, 202244.3544.8443.3043.8043.8010,361,100
Feb 25, 202244.8245.6544.6145.1445.146,627,700
Feb 24, 202241.5244.5241.2044.3444.3410,439,300
Feb 23, 202246.0846.2243.9644.0144.017,070,800
Feb 22, 202245.3946.2545.0645.6245.627,196,600
Feb 18, 202246.2546.9345.8045.9845.985,037,800
Feb 17, 202247.0047.1946.0146.3846.385,538,300
Feb 16, 202246.8947.6446.7347.4247.425,773,200
Feb 15, 202246.5047.4746.3647.3047.306,872,100
Feb 14, 202245.6746.3744.9145.3845.386,002,300
Feb 11, 202246.5947.0144.7245.5345.538,422,200
Feb 10, 202246.6847.4746.3746.5346.537,231,600
Feb 09, 202246.5147.7446.4047.0247.029,549,800
Feb 08, 202245.0046.1644.7546.0746.079,563,800
Feb 07, 202244.4745.1143.9344.6044.607,478,500
Feb 04, 202243.1543.9542.7643.6643.665,073,900
Feb 03, 202244.1244.4343.3343.4443.445,512,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...