LUV - Southwest Airlines Co.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 202329.4130.6529.3330.0730.079,543,000
01 June 202330.0930.0929.0829.1129.118,699,100
31 May 202330.1030.1429.6529.8729.877,024,100
30 May 202329.8430.2429.6429.8029.805,567,600
26 May 202329.2529.8629.2529.6529.654,414,400
25 May 202328.9229.4228.8829.2429.245,832,700
24 May 202329.3429.4228.8128.9428.946,072,400
23 May 202329.4130.1729.3429.4829.485,819,400
22 May 202329.7829.7829.1029.3229.324,655,900
19 May 202330.0030.0629.4229.4829.484,714,400
18 May 202329.7230.0629.4329.9629.967,223,200
17 May 202328.8430.0128.7129.8829.888,269,400
16 May 202328.8429.1628.5328.5428.545,016,900
15 May 202328.5829.1128.4929.0529.055,574,500
12 May 202329.0929.1228.4028.6328.635,090,900
11 May 202329.0529.1228.7828.9728.975,568,900
10 May 202330.0030.0028.7729.2429.247,088,200
09 May 202329.4829.7429.2129.6329.634,653,900
08 May 202329.5029.8829.4529.5929.596,960,100
05 May 202329.6229.8929.6129.6629.665,802,100
04 May 202330.6330.7429.2729.2929.298,760,200
03 May 202330.0831.1629.9530.7930.798,755,300
02 May 202330.5530.5929.6129.9629.966,812,100
01 May 202330.2930.6830.0930.5930.597,183,300
28 Apr 202329.8830.5129.6130.2930.2910,928,500
27 Apr 202329.5030.0428.8129.8829.8823,081,000
26 Apr 202331.1731.7430.8730.9030.906,638,100
25 Apr 202331.8332.0031.1131.2931.294,956,000
24 Apr 202332.2632.4731.7132.1632.164,586,500
21 Apr 202332.3232.4631.9132.1532.154,329,500
20 Apr 202332.2732.6732.0732.2132.215,003,100
19 Apr 202331.8632.6431.7832.4532.456,395,200
18 Apr 202332.6032.6631.0532.0632.0621,631,400
17 Apr 202331.8232.3731.6832.3132.314,447,600
14 Apr 202332.2932.4031.4831.6731.676,606,200
13 Apr 202332.6632.6831.7032.2132.218,621,400
12 Apr 202332.5032.5931.3132.2432.2412,377,200
11 Apr 202332.2532.9432.0632.7132.716,179,500
10 Apr 202331.4632.1931.3932.1732.174,487,400
06 Apr 202331.7731.8431.3631.5931.592,979,700
05 Apr 202331.4031.6131.1031.5831.584,196,400
04 Apr 202331.9632.0331.3031.7231.724,715,500
03 Apr 202332.0732.3331.6431.6931.696,081,300
31 Mar 202332.1732.5732.0732.5432.545,193,400
30 Mar 202331.8032.1731.7431.8231.825,097,100
29 Mar 202331.0031.4530.8731.4431.444,730,900
28 Mar 202330.1530.7130.1430.6330.634,056,300
27 Mar 202330.1130.3729.8130.1530.155,115,900
24 Mar 202329.2929.6928.9529.6329.636,308,100
23 Mar 202330.3430.5029.3029.6229.624,993,300
22 Mar 202331.1431.3430.0730.0830.085,687,100
21 Mar 202330.5431.1730.3731.0431.046,676,800
20 Mar 202330.0030.3829.8530.0830.085,734,100
17 Mar 202330.2230.4029.7330.0330.037,742,700
16 Mar 202329.5730.5929.4330.4830.489,480,400
15 Mar 202329.9330.3029.4129.7329.7312,768,800
14 Mar 202331.5931.9030.1230.5330.5315,141,200
13 Mar 202332.1532.3230.9831.0631.0612,036,000
10 Mar 202332.8533.0332.0232.7732.7713,423,400
09 Mar 202333.8934.3832.8133.0833.088,594,100
08 Mar 202333.4533.9233.3933.9033.905,850,400
07 Mar 202333.6534.1033.3033.3733.377,739,300
07 Mar 20230.18 Dividend
06 Mar 202334.2834.4833.6033.7633.585,682,200
03 Mar 202334.2034.4633.9034.1834.003,871,900
02 Mar 202333.4033.9333.3333.9233.743,936,700
01 Mar 202333.5533.8433.4433.6533.473,639,500
28 Feb 202333.5833.9733.3433.5833.405,244,400
27 Feb 202334.0034.1233.4933.5433.364,815,300
24 Feb 202333.1533.6133.0333.5733.395,343,000
23 Feb 202333.7833.9233.3833.6433.466,215,100
22 Feb 202333.6834.0033.3533.6033.425,611,200
21 Feb 202334.8334.9733.6033.7633.586,613,300
17 Feb 202335.3335.4834.9935.3635.174,250,800
16 Feb 202335.4035.4934.8835.4135.225,566,900
15 Feb 202335.1535.8535.0535.7235.535,124,600
14 Feb 202335.0835.6634.7735.5135.325,334,900
13 Feb 202334.5735.2034.4835.0734.883,686,000
10 Feb 202334.5034.7434.1334.5734.394,808,700
09 Feb 202335.4935.8434.8334.8534.665,911,400
08 Feb 202335.9336.0935.2935.3035.115,489,000
07 Feb 202335.9036.4035.5736.1936.005,404,900
06 Feb 202336.0036.3535.8436.0235.834,388,700
03 Feb 202336.3936.7836.2936.3536.164,831,100
02 Feb 202335.7037.3135.5336.8236.629,675,900
01 Feb 202335.5036.1335.1535.6335.449,279,100
31 Jan 202335.5936.0735.4935.7735.585,602,200
30 Jan 202336.0036.8935.4435.4735.286,983,000
27 Jan 202335.4836.4035.4536.2436.058,196,500
26 Jan 202336.0036.3534.8235.7035.5116,712,000
25 Jan 202336.4236.9036.2636.8736.676,402,600
24 Jan 202336.4936.9836.4236.6836.483,900,300
23 Jan 202337.1437.2036.5336.6936.496,098,600
20 Jan 202336.8237.1136.4537.0636.865,762,900
19 Jan 202336.0036.6835.7336.4536.265,490,200
18 Jan 202337.6337.7135.8036.3036.119,224,300
17 Jan 202336.9937.1036.4437.0436.846,791,000
13 Jan 202336.0337.0235.9036.9936.795,585,800
12 Jan 202336.5037.0236.1136.9736.778,037,300
11 Jan 202335.6136.4235.4535.9735.788,963,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...