Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.47

-0.26

(-0.89%)

At close: 04:00PM EDT

29.46

-0.01

(-0.02%)

After hours:

04:02PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	29.31	29.82	29.05	29.47	29.47	6,191,284
22 Apr 2024	29.49	29.97	29.38	29.73	29.73	6,526,100
19 Apr 2024	29.16	29.66	29.11	29.38	29.38	6,910,200
18 Apr 2024	29.00	29.51	28.89	29.06	29.06	7,554,600
17 Apr 2024	28.43	29.03	28.41	28.78	28.78	7,970,500
16 Apr 2024	27.89	28.14	27.46	28.05	28.05	7,169,700
15 Apr 2024	27.86	28.19	27.65	27.84	27.84	7,041,500
12 Apr 2024	28.03	28.18	27.41	27.54	27.54	11,542,300
11 Apr 2024	27.85	28.63	27.76	28.52	28.52	6,407,100
10 Apr 2024	28.88	29.15	27.77	27.96	27.96	10,963,500
09 Apr 2024	28.66	29.06	28.36	29.05	29.05	7,823,500
08 Apr 2024	28.50	28.86	28.26	28.65	28.65	6,855,900
05 Apr 2024	27.84	28.43	27.80	28.34	28.34	6,636,600
04 Apr 2024	28.16	28.79	27.90	27.97	27.97	9,651,200
03 Apr 2024	28.23	28.28	27.97	28.03	28.03	7,846,800
02 Apr 2024	28.82	28.94	28.04	28.33	28.33	10,511,900
01 Apr 2024	29.31	29.41	29.10	29.18	29.18	7,055,700
28 Mar 2024	29.22	29.51	29.12	29.19	29.19	10,002,800
27 Mar 2024	28.58	29.30	28.51	29.27	29.27	9,338,600
26 Mar 2024	28.73	28.80	28.39	28.41	28.41	5,471,400
25 Mar 2024	28.42	28.73	28.25	28.51	28.51	5,693,600
22 Mar 2024	28.71	28.72	28.44	28.45	28.45	4,527,700
21 Mar 2024	28.76	28.93	28.29	28.68	28.68	9,416,200
20 Mar 2024	28.27	28.90	28.13	28.84	28.84	7,483,700
19 Mar 2024	28.02	28.23	27.91	28.17	28.17	6,300,400
18 Mar 2024	28.25	28.32	27.89	28.01	28.01	6,885,000
15 Mar 2024	28.02	28.37	27.96	28.35	28.35	11,551,200
14 Mar 2024	28.23	28.25	27.76	28.11	28.11	10,585,800
13 Mar 2024	28.73	28.98	28.14	28.28	28.28	19,863,300
12 Mar 2024	30.75	30.78	28.52	28.76	28.76	41,071,100
11 Mar 2024	34.33	34.33	33.48	33.78	33.78	5,322,100
08 Mar 2024	34.90	35.05	34.06	34.26	34.26	5,873,300
07 Mar 2024	34.61	34.90	34.51	34.83	34.83	4,066,700
06 Mar 2024	34.50	34.99	34.38	34.56	34.56	5,647,100
05 Mar 2024	33.69	34.48	33.61	34.41	34.41	4,151,700
05 Mar 2024	0.18 Dividend
04 Mar 2024	33.92	34.40	33.42	34.11	33.93	6,115,600
01 Mar 2024	34.24	34.36	33.64	33.96	33.78	6,372,700
29 Feb 2024	34.62	34.84	34.22	34.27	34.09	5,300,800
28 Feb 2024	34.20	34.56	34.16	34.47	34.29	3,604,700
27 Feb 2024	34.40	34.59	34.20	34.52	34.34	4,822,100
26 Feb 2024	33.87	34.57	33.79	34.15	33.97	7,350,800
23 Feb 2024	34.35	34.41	33.68	33.78	33.60	5,477,600
22 Feb 2024	34.77	35.18	34.21	34.24	34.06	8,326,400
21 Feb 2024	33.71	34.56	33.61	34.54	34.36	7,134,800
20 Feb 2024	34.31	35.06	33.81	33.86	33.68	8,855,400
16 Feb 2024	33.94	34.65	33.67	33.93	33.75	7,228,400
15 Feb 2024	33.98	34.72	33.86	34.21	34.03	7,801,600
14 Feb 2024	32.84	33.94	32.63	33.75	33.57	9,684,200
13 Feb 2024	32.39	32.74	31.92	32.53	32.36	6,266,900
12 Feb 2024	32.37	33.24	32.17	32.79	32.62	8,819,000
09 Feb 2024	32.28	32.64	31.80	32.49	32.32	8,162,100
08 Feb 2024	30.84	32.35	30.65	32.33	32.16	10,891,100
07 Feb 2024	30.96	31.36	30.66	30.74	30.58	5,441,000
06 Feb 2024	29.78	31.05	29.63	31.03	30.87	7,176,800
05 Feb 2024	29.93	30.05	29.52	29.75	29.59	4,994,000
02 Feb 2024	30.04	30.49	29.80	30.37	30.21	4,981,000
01 Feb 2024	30.09	30.38	29.41	30.18	30.02	5,977,300
31 Jan 2024	30.10	30.37	29.44	29.89	29.73	5,956,700
30 Jan 2024	29.81	30.48	29.81	30.19	30.03	5,357,800
29 Jan 2024	30.17	30.30	29.41	30.21	30.05	8,250,800
26 Jan 2024	30.53	31.15	29.69	30.09	29.93	9,929,000
25 Jan 2024	32.50	32.80	29.95	30.39	30.23	19,606,100
24 Jan 2024	31.32	31.39	30.90	31.11	30.95	9,713,000
23 Jan 2024	31.02	31.49	30.81	31.11	30.95	10,575,500
22 Jan 2024	30.11	30.50	29.98	30.16	30.00	8,595,400
19 Jan 2024	30.14	30.14	29.22	29.99	29.83	8,812,600
18 Jan 2024	28.25	30.07	28.17	30.03	29.87	14,095,200
17 Jan 2024	28.49	28.92	28.00	28.11	27.96	7,425,900
16 Jan 2024	28.40	28.82	27.57	28.72	28.57	9,115,900
12 Jan 2024	29.57	29.57	28.22	28.57	28.42	9,881,600
11 Jan 2024	29.57	29.88	29.07	29.84	29.68	6,221,300
10 Jan 2024	29.30	29.92	29.19	29.71	29.55	7,210,400
09 Jan 2024	29.05	29.58	28.88	29.32	29.17	5,474,900
08 Jan 2024	29.00	29.48	28.85	29.12	28.97	10,686,400
05 Jan 2024	27.85	29.18	27.81	29.15	29.00	10,571,500
04 Jan 2024	27.37	28.02	27.26	27.93	27.78	6,785,500
03 Jan 2024	27.86	28.01	27.25	27.31	27.17	8,192,900
02 Jan 2024	28.60	29.04	28.21	28.48	28.33	6,689,600
29 Dec 2023	29.26	29.26	28.84	28.88	28.73	5,694,800
28 Dec 2023	29.10	29.42	29.04	29.38	29.22	4,285,300
27 Dec 2023	29.18	29.29	28.88	29.21	29.06	4,668,500
26 Dec 2023	29.43	29.57	29.12	29.15	29.00	5,185,200
22 Dec 2023	29.65	29.86	29.36	29.50	29.34	6,407,200
21 Dec 2023	29.54	30.01	29.32	29.60	29.44	7,282,900
20 Dec 2023	29.17	29.77	29.01	29.07	28.92	7,398,600
20 Dec 2023	0.18 Dividend
19 Dec 2023	29.12	29.72	29.08	29.52	29.19	7,858,500
18 Dec 2023	28.88	29.05	28.38	28.97	28.64	7,778,200
15 Dec 2023	29.70	29.81	28.89	29.01	28.68	14,729,900
14 Dec 2023	29.35	30.24	29.23	29.76	29.42	11,860,200
13 Dec 2023	29.58	29.62	28.13	29.15	28.82	22,269,800
12 Dec 2023	29.45	30.49	29.31	30.31	29.97	12,983,000
11 Dec 2023	29.02	29.36	28.77	29.34	29.01	8,349,700
08 Dec 2023	28.95	29.20	28.65	29.07	28.74	8,750,800
07 Dec 2023	28.66	29.59	28.63	29.16	28.83	15,404,500
06 Dec 2023	27.65	28.43	27.47	27.99	27.67	11,001,200
05 Dec 2023	27.15	27.30	26.83	27.17	26.86	8,641,100
04 Dec 2023	26.66	27.32	26.42	27.30	26.99	12,285,200
01 Dec 2023	25.61	26.69	25.54	26.69	26.39	7,855,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.90+35.90(+0.45%)

AUD/USD0.6486+0.0034(+0.53%)

ASX 2007,683.50+34.30(+0.45%)

OIL83.33+1.43(+1.75%)

GOLD2,337.00-9.40(-0.40%)

Bitcoin AUD102,427.24-77.95(-0.08%)

Southwest Airlines Co. (LUV)

ALL ORDS
7,937.90
+35.90(+0.45%)

AUD/USD
0.6486
+0.0034(+0.53%)

ASX 200
7,683.50
+34.30(+0.45%)

OIL
83.33
+1.43(+1.75%)

GOLD
2,337.00
-9.40(-0.40%)

Bitcoin AUD
102,427.24
-77.95(-0.08%)