Australia markets close in 50 minutes

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.38+0.32 (+1.10%)
At close: 04:00PM EDT
29.25 -0.13 (-0.44%)
After hours: 07:50PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202429.1629.6629.1129.3829.386,910,200
18 Apr 202429.0029.5128.8929.0629.067,554,600
17 Apr 202428.4329.0328.4128.7828.787,970,500
16 Apr 202427.8928.1427.4628.0528.057,169,700
15 Apr 202427.8628.1927.6527.8427.847,041,500
12 Apr 202428.0328.1827.4127.5427.5411,542,300
11 Apr 202427.8528.6327.7628.5228.526,407,100
10 Apr 202428.8829.1527.7727.9627.9610,963,500
09 Apr 202428.6629.0628.3629.0529.057,823,500
08 Apr 202428.5028.8628.2628.6528.656,855,900
05 Apr 202427.8428.4327.8028.3428.346,636,600
04 Apr 202428.1628.7927.9027.9727.979,651,200
03 Apr 202428.2328.2827.9728.0328.037,846,800
02 Apr 202428.8228.9428.0428.3328.3310,511,900
01 Apr 202429.3129.4129.1029.1829.187,055,700
28 Mar 202429.2229.5129.1229.1929.1910,002,800
27 Mar 202428.5829.3028.5129.2729.279,338,600
26 Mar 202428.7328.8028.3928.4128.415,471,400
25 Mar 202428.4228.7328.2528.5128.515,693,600
22 Mar 202428.7128.7228.4428.4528.454,527,700
21 Mar 202428.7628.9328.2928.6828.689,416,200
20 Mar 202428.2728.9028.1328.8428.847,483,700
19 Mar 202428.0228.2327.9128.1728.176,300,400
18 Mar 202428.2528.3227.8928.0128.016,885,000
15 Mar 202428.0228.3727.9628.3528.3511,551,200
14 Mar 202428.2328.2527.7628.1128.1110,585,800
13 Mar 202428.7328.9828.1428.2828.2819,863,300
12 Mar 202430.7530.7828.5228.7628.7641,071,100
11 Mar 202434.3334.3333.4833.7833.785,322,100
08 Mar 202434.9035.0534.0634.2634.265,873,300
07 Mar 202434.6134.9034.5134.8334.834,066,700
06 Mar 202434.5034.9934.3834.5634.565,647,100
05 Mar 202433.6934.4833.6134.4134.414,151,700
05 Mar 20240.18 Dividend
04 Mar 202433.9234.4033.4234.1133.936,115,600
01 Mar 202434.2434.3633.6433.9633.786,372,700
29 Feb 202434.6234.8434.2234.2734.095,300,800
28 Feb 202434.2034.5634.1634.4734.293,604,700
27 Feb 202434.4034.5934.2034.5234.344,822,100
26 Feb 202433.8734.5733.7934.1533.977,350,800
23 Feb 202434.3534.4133.6833.7833.605,477,600
22 Feb 202434.7735.1834.2134.2434.068,326,400
21 Feb 202433.7134.5633.6134.5434.367,134,800
20 Feb 202434.3135.0633.8133.8633.688,855,400
16 Feb 202433.9434.6533.6733.9333.757,228,400
15 Feb 202433.9834.7233.8634.2134.037,801,600
14 Feb 202432.8433.9432.6333.7533.579,684,200
13 Feb 202432.3932.7431.9232.5332.366,266,900
12 Feb 202432.3733.2432.1732.7932.628,819,000
09 Feb 202432.2832.6431.8032.4932.328,162,100
08 Feb 202430.8432.3530.6532.3332.1610,891,100
07 Feb 202430.9631.3630.6630.7430.585,441,000
06 Feb 202429.7831.0529.6331.0330.877,176,800
05 Feb 202429.9330.0529.5229.7529.594,994,000
02 Feb 202430.0430.4929.8030.3730.214,981,000
01 Feb 202430.0930.3829.4130.1830.025,977,300
31 Jan 202430.1030.3729.4429.8929.735,956,700
30 Jan 202429.8130.4829.8130.1930.035,357,800
29 Jan 202430.1730.3029.4130.2130.058,250,800
26 Jan 202430.5331.1529.6930.0929.939,929,000
25 Jan 202432.5032.8029.9530.3930.2319,606,100
24 Jan 202431.3231.3930.9031.1130.959,713,000
23 Jan 202431.0231.4930.8131.1130.9510,575,500
22 Jan 202430.1130.5029.9830.1630.008,595,400
19 Jan 202430.1430.1429.2229.9929.838,812,600
18 Jan 202428.2530.0728.1730.0329.8714,095,200
17 Jan 202428.4928.9228.0028.1127.967,425,900
16 Jan 202428.4028.8227.5728.7228.579,115,900
12 Jan 202429.5729.5728.2228.5728.429,881,600
11 Jan 202429.5729.8829.0729.8429.686,221,300
10 Jan 202429.3029.9229.1929.7129.557,210,400
09 Jan 202429.0529.5828.8829.3229.175,474,900
08 Jan 202429.0029.4828.8529.1228.9710,686,400
05 Jan 202427.8529.1827.8129.1529.0010,571,500
04 Jan 202427.3728.0227.2627.9327.786,785,500
03 Jan 202427.8628.0127.2527.3127.178,192,900
02 Jan 202428.6029.0428.2128.4828.336,689,600
29 Dec 202329.2629.2628.8428.8828.735,694,800
28 Dec 202329.1029.4229.0429.3829.224,285,300
27 Dec 202329.1829.2928.8829.2129.064,668,500
26 Dec 202329.4329.5729.1229.1529.005,185,200
22 Dec 202329.6529.8629.3629.5029.346,407,200
21 Dec 202329.5430.0129.3229.6029.447,282,900
20 Dec 202329.1729.7729.0129.0728.927,398,600
20 Dec 20230.18 Dividend
19 Dec 202329.1229.7229.0829.5229.197,858,500
18 Dec 202328.8829.0528.3828.9728.647,778,200
15 Dec 202329.7029.8128.8929.0128.6814,729,900
14 Dec 202329.3530.2429.2329.7629.4211,860,200
13 Dec 202329.5829.6228.1329.1528.8222,269,800
12 Dec 202329.4530.4929.3130.3129.9712,983,000
11 Dec 202329.0229.3628.7729.3429.018,349,700
08 Dec 202328.9529.2028.6529.0728.748,750,800
07 Dec 202328.6629.5928.6329.1628.8315,404,500
06 Dec 202327.6528.4327.4727.9927.6711,001,200
05 Dec 202327.1527.3026.8327.1726.868,641,100
04 Dec 202326.6627.3226.4227.3026.9912,285,200
01 Dec 202325.6126.6925.5426.6926.397,855,400
30 Nov 202325.4725.6225.0725.5725.286,874,300
29 Nov 202325.0525.6725.0025.3325.049,195,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...