Australia markets open in 8 hours 20 minutes

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
28.68-0.19 (-0.66%)
At close: 04:00PM EDT
28.75 +0.07 (+0.24%)
After hours: 07:59PM EDT
Time period:
15 Sept 2023 - 15 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 Sept 202428.9929.3328.6528.6828.686,011,400
12 Sept 202429.3029.4028.3228.8728.877,682,100
11 Sept 202429.3929.3928.2128.8128.818,536,700
10 Sept 202429.7629.7728.2529.2529.257,386,900
09 Sept 202429.9030.1529.3829.7329.7310,258,200
06 Sept 202429.8130.3829.4329.7029.708,500,100
05 Sept 202429.7930.5229.6229.8129.817,387,200
04 Sept 202429.3829.9029.2929.5129.516,061,100
04 Sept 20240.18 Dividend
03 Sept 202429.5129.8829.2129.5829.409,814,100
30 Aug 202428.9329.4528.8428.9228.746,022,900
29 Aug 202428.8829.0628.6528.7428.575,303,200
28 Aug 202428.9629.2928.2628.6828.517,243,200
27 Aug 202428.3029.3627.9929.1128.9311,681,500
26 Aug 202428.2028.3727.9828.2028.039,143,400
23 Aug 202427.1528.3627.0428.1828.0115,426,600
22 Aug 202426.7527.1926.5626.9326.779,083,500
21 Aug 202426.7326.7626.4226.5826.4212,040,000
20 Aug 202426.7926.8626.4626.5226.3613,967,100
19 Aug 202426.3826.8826.3826.7326.577,598,000
16 Aug 202426.4126.6226.1526.3326.176,910,600
15 Aug 202425.7926.5525.7826.5426.3810,219,300
14 Aug 202425.5025.6625.1725.3825.238,199,000
13 Aug 202425.6225.7625.3225.4225.2710,654,100
12 Aug 202425.3025.8725.3025.3825.2318,995,900
09 Aug 202425.2025.4125.0225.3325.1817,826,400
08 Aug 202424.5625.3124.5325.2225.0710,921,500
07 Aug 202424.6225.0424.2924.3224.178,399,700
06 Aug 202424.0824.7323.8724.3424.199,371,100
05 Aug 202423.7724.4723.5823.7023.5615,482,900
02 Aug 202425.8425.8524.8825.0524.9016,898,900
01 Aug 202427.0027.1526.0326.3626.2012,554,800
31 July 202427.0027.8026.7526.9426.7810,619,300
30 July 202426.3227.3726.1827.0426.8815,559,700
29 July 202427.2227.2626.1526.3126.1515,569,500
26 July 202428.0828.1327.0327.2327.0613,132,900
25 July 202425.9428.5725.7728.0827.9121,025,300
24 July 202427.1727.2526.4826.6126.459,815,300
23 July 202427.7527.8026.8527.1827.0110,145,000
22 July 202427.0127.7326.8127.6627.496,579,300
19 July 202427.4227.4826.7027.1827.016,706,900
18 July 202427.9828.5627.3327.4127.248,297,100
17 July 202428.1728.7028.1328.3228.158,420,800
16 July 202427.8428.8327.7128.7128.549,487,900
15 July 202427.7327.8827.2127.7127.546,907,400
12 July 202426.9327.8026.9027.5327.3616,401,500
11 July 202427.0027.2126.4026.9726.8118,376,300
10 July 202427.7327.8427.3827.6327.4612,553,300
09 July 202427.3527.7127.1727.4727.307,611,400
08 July 202427.0627.4726.9827.3527.188,227,900
05 July 202428.3028.5526.9426.9426.7816,610,100
03 July 202428.5028.8028.3028.5828.418,222,100
02 July 202428.1628.3927.9128.2928.127,006,000
01 July 202428.6428.7827.7328.1127.947,971,300
28 June 202428.5028.7028.1028.6128.4410,740,000
27 June 202428.2128.5227.9828.4728.3014,298,800
26 June 202427.5428.7227.2328.4528.2811,383,300
25 June 202428.5728.7628.3528.5128.347,215,200
24 June 202428.3928.9628.2728.4928.328,090,900
21 June 202428.1128.5527.8328.3628.199,061,700
20 June 202428.2728.4028.0628.0627.895,464,900
18 June 202428.6628.8128.2828.4328.266,030,000
18 June 20240.18 Dividend
17 June 202428.3428.7828.1528.7728.425,924,300
14 June 202428.1828.4427.7528.3828.039,994,300
13 June 202428.3828.7427.8328.4128.067,345,800
12 June 202428.2628.7728.0828.4428.099,499,700
11 June 202429.5029.6028.0128.0527.7012,599,400
10 June 202429.6030.3529.3529.7029.3334,754,300
07 June 202427.7727.9327.4427.7527.417,158,900
06 June 202428.4828.7227.7827.8527.5110,698,900
05 June 202427.8328.4927.5228.4628.118,974,400
04 June 202427.5928.2427.5927.8027.467,389,100
03 June 202427.2628.3027.0027.6927.3510,037,000
31 May 202426.3326.9826.0626.8426.518,230,300
30 May 202425.7026.1625.4226.1125.7910,585,800
29 May 202425.2425.6724.6025.5125.2015,761,900
28 May 202426.6926.9526.4026.5226.198,239,200
24 May 202426.7426.8826.3626.8426.517,248,900
23 May 202427.8127.8626.5426.6526.3211,289,200
22 May 202428.0228.3027.6927.8827.546,317,800
21 May 202428.0328.1727.7927.9727.636,507,900
20 May 202427.8428.2227.6628.2027.856,545,200
17 May 202428.1728.2727.7727.8627.526,887,500
16 May 202427.8328.1627.8127.9827.646,076,000
15 May 202428.3428.3427.5427.7727.438,913,000
14 May 202428.2828.3727.9628.1327.787,181,600
13 May 202427.4128.3427.4027.9827.649,547,200
10 May 202427.3327.4827.1227.3627.026,445,900
09 May 202427.1027.3726.8827.2826.947,637,000
08 May 202426.8827.2926.8627.1826.856,458,600
07 May 202427.1527.3326.8727.0026.677,958,800
06 May 202426.2527.5826.2227.4227.0810,802,900
03 May 202426.4326.6925.9526.1525.8310,950,400
02 May 202426.0026.4625.7226.4126.0914,758,900
01 May 202425.9926.2025.5725.6725.3512,615,200
30 Apr 202426.4526.5725.9325.9425.6213,924,400
29 Apr 202426.4826.9426.3326.8426.5115,687,800
26 Apr 202427.1527.5026.7327.0326.7016,106,000
25 Apr 202426.8827.4826.0027.2626.9236,945,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...