Australia markets closed

Southwest Airlines Co. (LUV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.38-0.03 (-0.11%)
At close: 04:00PM EDT
28.37 -0.01 (-0.04%)
After hours: 08:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202428.1828.4427.7528.3828.389,986,500
13 June 202428.3828.7427.8328.4128.417,345,800
12 June 202428.2628.7728.0828.4428.449,499,700
11 June 202429.5029.6028.0128.0528.0512,599,400
10 June 202429.6030.3529.3529.7029.7034,754,300
07 June 202427.7727.9327.4427.7527.757,158,900
06 June 202428.4828.7227.7827.8527.8510,698,900
05 June 202427.8328.4927.5228.4628.468,974,400
04 June 202427.5928.2427.5927.8027.807,389,100
03 June 202427.2628.3027.0027.6927.6910,037,000
31 May 202426.3326.9826.0626.8426.848,230,300
30 May 202425.7026.1625.4226.1126.1110,585,800
29 May 202425.2425.6724.6025.5125.5115,761,900
28 May 202426.6926.9526.4026.5226.528,239,200
24 May 202426.7426.8826.3626.8426.847,248,900
23 May 202427.8127.8626.5426.6526.6511,289,200
22 May 202428.0228.3027.6927.8827.886,317,800
21 May 202428.0328.1727.7927.9727.976,507,900
20 May 202427.8428.2227.6628.2028.206,545,200
17 May 202428.1728.2727.7727.8627.866,887,500
16 May 202427.8328.1627.8127.9827.986,076,000
15 May 202428.3428.3427.5427.7727.778,913,000
14 May 202428.2828.3727.9628.1328.137,181,600
13 May 202427.4128.3427.4027.9827.989,547,200
10 May 202427.3327.4827.1227.3627.366,445,900
09 May 202427.1027.3726.8827.2827.287,637,000
08 May 202426.8827.2926.8627.1827.186,458,600
07 May 202427.1527.3326.8727.0027.007,958,800
06 May 202426.2527.5826.2227.4227.4210,802,900
03 May 202426.4326.6925.9526.1526.1510,950,400
02 May 202426.0026.4625.7226.4126.4114,758,900
01 May 202425.9926.2025.5725.6725.6712,615,200
30 Apr 202426.4526.5725.9325.9425.9413,924,400
29 Apr 202426.4826.9426.3326.8426.8415,687,800
26 Apr 202427.1527.5026.7327.0327.0316,106,000
25 Apr 202426.8827.4826.0027.2627.2636,945,300
24 Apr 202429.4429.5928.9529.3029.309,632,800
23 Apr 202429.3129.8229.0529.4629.467,002,700
22 Apr 202429.4929.9729.3829.7329.736,526,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...