Advertisement
U.S. Markets open in 3 hrs 17 mins

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
30.91+0.42 (+1.38%)
At close: 04:00PM EDT
30.91 0.00 (0.00%)
Pre-Market: 05:42AM EDT
Advertisement
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2024------
Oct 16, 2024------
Oct 15, 202431.0031.1530.4430.4930.495,410,000
Oct 14, 202430.7530.8529.9730.3730.375,805,600
Oct 11, 202430.0430.7429.9730.6230.624,451,400
Oct 10, 202430.0430.8030.0130.3630.364,603,600
Oct 09, 202431.0031.3830.5130.6430.646,665,800
Oct 08, 202431.3431.5930.4930.6730.677,657,700
Oct 07, 202431.1631.3730.7531.0431.045,292,500
Oct 04, 202431.4532.2030.9531.2531.259,565,300
Oct 03, 202430.0830.9530.0230.5130.5110,322,100
Oct 02, 202429.6129.6529.1629.5729.577,088,700
Oct 01, 202429.5530.2129.0529.8829.889,465,900
Sep 30, 202429.5229.9529.4029.6329.639,592,600
Sep 27, 202430.2130.6029.4529.5329.5311,657,600
Sep 26, 202430.2431.6429.7429.9329.9327,608,000
Sep 25, 202429.7530.2528.3628.3928.3910,392,600
Sep 24, 202429.8030.4629.5629.7529.759,022,800
Sep 23, 202429.0529.7928.8329.6329.636,696,700
Sep 20, 202429.0129.4228.7029.0429.046,532,600
Sep 19, 202429.2629.4028.8328.9428.945,736,300
Sep 18, 202428.5929.1728.3828.9028.908,617,900
Sep 17, 202428.7528.9828.1828.4428.447,269,100
Sep 16, 202428.6528.8628.3728.5428.544,350,000
Sep 13, 202428.9929.3328.6528.6828.686,012,300
Sep 12, 202429.3029.4028.3228.8728.877,682,100
Sep 11, 202429.3929.3928.2128.8128.818,536,700
Sep 10, 202429.7629.7728.2529.2529.257,386,900
Sep 09, 202429.9030.1529.3829.7329.7310,258,200
Sep 06, 202429.8130.3829.4329.7029.708,500,100
Sep 05, 202429.7930.5229.6229.8129.817,387,200
Sep 04, 202429.3829.9029.2929.5129.516,061,100
Sep 03, 202429.5129.8829.2129.5829.589,814,100
Aug 30, 202428.9329.4528.8428.9228.926,022,900
Aug 29, 202428.8829.0628.6528.7428.745,303,200
Aug 28, 202428.9629.2928.2628.6828.687,243,200
Aug 27, 202428.3029.3627.9929.1129.1111,681,500
Aug 26, 202428.2028.3727.9828.2028.209,143,400
Aug 23, 202427.1528.3627.0428.1828.1815,426,600
Aug 22, 202426.7527.1926.5626.9326.939,083,500
Aug 21, 202426.7326.7626.4226.5826.5812,040,000
Aug 20, 202426.7926.8626.4626.5226.5213,967,100
Aug 19, 202426.3826.8826.3826.7326.737,598,000
Aug 16, 202426.4126.6226.1526.3326.336,910,600
Aug 15, 202425.7926.5525.7826.5426.5410,219,300
Aug 14, 202425.5025.6625.1725.3825.388,199,000
Aug 13, 202425.6225.7625.3225.4225.4210,654,100
Aug 12, 202425.3025.8725.3025.3825.3818,995,900
Aug 09, 202425.2025.4125.0225.3325.3317,826,400
Aug 08, 202424.5625.3124.5325.2225.2210,921,500
Aug 07, 202424.6225.0424.2924.3224.328,399,700
Aug 06, 202424.0824.7323.8724.3424.349,371,100
Aug 05, 202423.7724.4723.5823.7023.7015,482,900
Aug 02, 202425.8425.8524.8825.0525.0516,898,900
Aug 01, 202427.0027.1526.0326.3626.3612,554,800
Jul 31, 202427.0027.8026.7526.9426.9410,619,300
Jul 30, 202426.3227.3726.1827.0427.0415,559,700
Jul 29, 202427.2227.2626.1526.3126.3115,569,500
Jul 26, 202428.0828.1327.0327.2327.2313,132,900
Jul 25, 202425.9428.5725.7728.0828.0821,025,300
Jul 24, 202427.1727.2526.4826.6126.619,815,300
Jul 23, 202427.7527.8026.8527.1827.1810,145,000
Jul 22, 202427.0127.7326.8127.6627.666,579,300
Jul 19, 202427.4227.4826.7027.1827.186,706,900
Jul 18, 202427.9828.5627.3327.4127.418,297,100
Jul 17, 202428.1728.7028.1328.3228.328,420,800
Jul 16, 202427.8428.8327.7128.7128.719,487,900
Jul 15, 202427.7327.8827.2127.7127.716,907,400
Jul 12, 202426.9327.8026.9027.5327.5316,401,500
Jul 11, 202427.0027.2126.4026.9726.9718,376,300
Jul 10, 202427.7327.8427.3827.6327.6312,553,300
Jul 09, 202427.3527.7127.1727.4727.477,611,400
Jul 08, 202427.0627.4726.9827.3527.358,227,900
Jul 05, 202428.3028.5526.9426.9426.9416,610,100
Jul 03, 202428.5028.8028.3028.5828.588,222,100
Jul 02, 202428.1628.3927.9128.2928.297,006,000
Jul 01, 202428.6428.7827.7328.1128.117,971,300
Jun 28, 202428.5028.7028.1028.6128.6110,740,000
Jun 27, 202428.2128.5227.9828.4728.4714,298,800
Jun 26, 202427.5428.7227.2328.4528.4511,383,300
Jun 25, 202428.5728.7628.3528.5128.517,215,200
Jun 24, 202428.3928.9628.2728.4928.498,090,900
Jun 21, 202428.1128.5527.8328.3628.369,061,700
Jun 20, 202428.2728.4028.0628.0628.065,464,900
Jun 18, 202428.6628.8128.2828.4328.436,030,000
Jun 17, 202428.3428.7828.1528.7728.775,924,300
Jun 14, 202428.1828.4427.7528.3828.389,994,300
Jun 13, 202428.3828.7427.8328.4128.417,345,800
Jun 12, 202428.2628.7728.0828.4428.449,499,700
Jun 11, 202429.5029.6028.0128.0528.0512,599,400
Jun 10, 202429.6030.3529.3529.7029.7034,754,300
Jun 07, 202427.7727.9327.4427.7527.757,158,900
Jun 06, 202428.4828.7227.7827.8527.8510,698,900
Jun 05, 202427.8328.4927.5228.4628.468,974,400
Jun 04, 202427.5928.2427.5927.8027.807,389,100
Jun 03, 202427.2628.3027.0027.6927.6910,037,000
May 31, 202426.3326.9826.0626.8426.848,230,300
May 30, 202425.7026.1625.4226.1126.1110,585,800
May 29, 202425.2425.6724.6025.5125.5115,761,900
May 28, 202426.6926.9526.4026.5226.528,239,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...