Australia markets closed

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
45.80+0.80 (+1.78%)
At close: 04:00PM EDT
45.80 0.00 (0.00%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202245.3646.1245.2645.8045.803,278,400
26 May 202243.4245.4443.1845.0045.005,327,400
25 May 202241.7242.5541.3742.4542.453,903,700
24 May 202242.6142.7941.5541.7341.733,898,700
23 May 202243.2043.7142.5643.3843.383,287,500
20 May 202244.3044.4041.6542.6542.654,514,300
19 May 202243.6644.4943.3843.5743.574,295,200
18 May 202244.5245.3544.0244.2344.234,581,200
17 May 202244.4645.1644.0545.1145.114,051,100
16 May 202242.6943.7042.6043.1843.184,578,200
13 May 202243.0343.3242.5542.9942.995,144,200
12 May 202242.4143.4941.4342.3342.336,552,900
11 May 202244.4245.5242.9243.0143.015,743,400
10 May 202244.3545.4243.6844.5944.596,243,700
09 May 202245.4445.7343.4543.8343.836,505,500
06 May 202246.8046.8045.3746.1246.124,112,200
05 May 202247.2648.0046.5647.0047.004,652,300
04 May 202246.9048.1846.3548.0748.074,917,800
03 May 202246.9247.4846.0447.2547.255,384,100
02 May 202246.4047.0645.2646.5346.536,499,800
29 Apr 202247.1448.1346.5746.7246.725,951,600
28 Apr 202247.5547.5546.0746.9046.908,729,000
27 Apr 202245.0446.2144.5445.9445.946,407,800
26 Apr 202246.0646.3544.7545.0245.025,280,400
25 Apr 202246.3146.5245.2646.4346.437,064,300
22 Apr 202248.3948.9046.8146.8546.856,508,300
21 Apr 202248.9350.1048.2248.3848.3811,926,000
20 Apr 202247.5748.0747.1647.3347.335,877,500
19 Apr 202246.6247.7046.6247.3547.356,060,900
18 Apr 202246.4546.8746.0446.2646.264,808,200
14 Apr 202246.4447.1646.2746.7646.767,226,100
13 Apr 202244.4446.0744.1246.0546.0511,063,300
12 Apr 202242.9042.9642.1742.8242.825,368,200
11 Apr 202241.1342.9641.0442.6242.625,991,600
08 Apr 202242.3442.4341.1841.2441.247,704,000
07 Apr 202243.3943.4541.2842.3942.3910,010,200
06 Apr 202244.2844.4042.6143.7343.737,428,900
05 Apr 202246.0146.2344.6145.2145.216,874,500
04 Apr 202245.8546.1044.9945.9345.934,092,400
01 Apr 202245.9246.2645.4745.9145.916,013,000
31 Mar 202245.6946.3945.6045.8045.805,033,300
30 Mar 202244.9645.6944.7745.5745.574,687,200
29 Mar 202245.5346.1945.0645.3345.336,100,100
28 Mar 202244.6544.9343.8944.4244.424,071,400
25 Mar 202244.0444.7243.9344.3844.384,416,300
24 Mar 202242.9744.0042.6143.9243.924,528,800
23 Mar 202242.7243.3642.6642.8742.874,301,900
22 Mar 202243.0043.5942.6343.0643.065,393,600
21 Mar 202242.5043.1642.2642.7842.786,251,200
18 Mar 202242.6443.4942.2443.2443.247,862,300
17 Mar 202242.0442.8041.7942.7842.789,449,600
16 Mar 202242.8543.2741.8343.1243.1212,849,000
15 Mar 202242.0043.3641.2142.0642.0611,080,800
14 Mar 202240.5941.1139.2140.1040.107,576,000
11 Mar 202241.8041.8940.1040.2440.248,790,500
10 Mar 202240.0041.4939.6641.0341.039,483,400
09 Mar 202240.8541.4040.0340.6640.6612,104,700
08 Mar 202237.7140.7636.8539.1639.1615,028,100
07 Mar 202240.3940.6936.7537.1937.1917,624,500
04 Mar 202240.8441.1740.0740.6840.688,594,700
03 Mar 202243.2043.3741.4141.6741.6710,376,000
02 Mar 202242.5043.0641.9642.3242.328,702,600
01 Mar 202243.4043.5641.2841.9541.9511,235,300
28 Feb 202244.3544.8443.3043.8043.8010,361,100
25 Feb 202244.8245.6544.6145.1445.146,627,700
24 Feb 202241.5244.5241.2044.3444.3410,439,300
23 Feb 202246.0846.2243.9644.0144.017,070,800
22 Feb 202245.3946.2545.0645.6245.627,196,600
18 Feb 202246.2546.9345.8045.9845.985,037,800
17 Feb 202247.0047.1946.0146.3846.385,538,300
16 Feb 202246.8947.6446.7347.4247.425,773,200
15 Feb 202246.5047.4746.3647.3047.306,872,100
14 Feb 202245.6746.3744.9145.3845.386,002,300
11 Feb 202246.5947.0144.7245.5345.538,422,200
10 Feb 202246.6847.4746.3746.5346.537,231,600
09 Feb 202246.5147.7446.4047.0247.029,549,800
08 Feb 202245.0046.1644.7546.0746.079,563,800
07 Feb 202244.4745.1143.9344.6044.607,478,500
04 Feb 202243.1543.9542.7643.6643.665,073,900
03 Feb 202244.1244.4343.3343.4443.445,512,200
02 Feb 202244.6544.9743.5744.2944.297,955,500
01 Feb 202245.0045.8344.8645.1845.186,593,200
31 Jan 202242.5144.8342.2844.7644.768,199,900
28 Jan 202242.7942.9640.6342.9342.9310,975,900
27 Jan 202243.2944.5842.4542.8242.828,960,900
26 Jan 202244.4045.3543.3543.7143.7110,785,800
25 Jan 202243.4044.1642.8843.8543.856,803,400
24 Jan 202242.3843.9541.8843.8743.8711,296,800
21 Jan 202244.2544.3943.1643.3743.377,899,700
20 Jan 202244.7645.7544.2644.3444.347,172,700
19 Jan 202245.3845.6944.4044.4344.435,475,300
18 Jan 202245.5046.2045.1645.4345.436,734,000
14 Jan 202245.5645.9144.9745.8245.826,241,100
13 Jan 202245.3246.4945.2445.7945.798,185,900
12 Jan 202245.5445.9344.7245.2145.217,831,000
11 Jan 202245.3546.2545.2945.8345.836,813,200
10 Jan 202245.6245.7144.2945.2445.247,710,800
07 Jan 202244.1945.6844.1145.3545.357,479,100
06 Jan 202244.4844.6843.0743.8943.896,750,700
05 Jan 202244.9545.2043.8043.9943.999,702,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...