Mail

LUV - Southwest Airlines Co.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	29.41	30.65	29.33	30.07	30.07	9,543,000
01 June 2023	30.09	30.09	29.08	29.11	29.11	8,699,100
31 May 2023	30.10	30.14	29.65	29.87	29.87	7,024,100
30 May 2023	29.84	30.24	29.64	29.80	29.80	5,567,600
26 May 2023	29.25	29.86	29.25	29.65	29.65	4,414,400
25 May 2023	28.92	29.42	28.88	29.24	29.24	5,832,700
24 May 2023	29.34	29.42	28.81	28.94	28.94	6,072,400
23 May 2023	29.41	30.17	29.34	29.48	29.48	5,819,400
22 May 2023	29.78	29.78	29.10	29.32	29.32	4,655,900
19 May 2023	30.00	30.06	29.42	29.48	29.48	4,714,400
18 May 2023	29.72	30.06	29.43	29.96	29.96	7,223,200
17 May 2023	28.84	30.01	28.71	29.88	29.88	8,269,400
16 May 2023	28.84	29.16	28.53	28.54	28.54	5,016,900
15 May 2023	28.58	29.11	28.49	29.05	29.05	5,574,500
12 May 2023	29.09	29.12	28.40	28.63	28.63	5,090,900
11 May 2023	29.05	29.12	28.78	28.97	28.97	5,568,900
10 May 2023	30.00	30.00	28.77	29.24	29.24	7,088,200
09 May 2023	29.48	29.74	29.21	29.63	29.63	4,653,900
08 May 2023	29.50	29.88	29.45	29.59	29.59	6,960,100
05 May 2023	29.62	29.89	29.61	29.66	29.66	5,802,100
04 May 2023	30.63	30.74	29.27	29.29	29.29	8,760,200
03 May 2023	30.08	31.16	29.95	30.79	30.79	8,755,300
02 May 2023	30.55	30.59	29.61	29.96	29.96	6,812,100
01 May 2023	30.29	30.68	30.09	30.59	30.59	7,183,300
28 Apr 2023	29.88	30.51	29.61	30.29	30.29	10,928,500
27 Apr 2023	29.50	30.04	28.81	29.88	29.88	23,081,000
26 Apr 2023	31.17	31.74	30.87	30.90	30.90	6,638,100
25 Apr 2023	31.83	32.00	31.11	31.29	31.29	4,956,000
24 Apr 2023	32.26	32.47	31.71	32.16	32.16	4,586,500
21 Apr 2023	32.32	32.46	31.91	32.15	32.15	4,329,500
20 Apr 2023	32.27	32.67	32.07	32.21	32.21	5,003,100
19 Apr 2023	31.86	32.64	31.78	32.45	32.45	6,395,200
18 Apr 2023	32.60	32.66	31.05	32.06	32.06	21,631,400
17 Apr 2023	31.82	32.37	31.68	32.31	32.31	4,447,600
14 Apr 2023	32.29	32.40	31.48	31.67	31.67	6,606,200
13 Apr 2023	32.66	32.68	31.70	32.21	32.21	8,621,400
12 Apr 2023	32.50	32.59	31.31	32.24	32.24	12,377,200
11 Apr 2023	32.25	32.94	32.06	32.71	32.71	6,179,500
10 Apr 2023	31.46	32.19	31.39	32.17	32.17	4,487,400
06 Apr 2023	31.77	31.84	31.36	31.59	31.59	2,979,700
05 Apr 2023	31.40	31.61	31.10	31.58	31.58	4,196,400
04 Apr 2023	31.96	32.03	31.30	31.72	31.72	4,715,500
03 Apr 2023	32.07	32.33	31.64	31.69	31.69	6,081,300
31 Mar 2023	32.17	32.57	32.07	32.54	32.54	5,193,400
30 Mar 2023	31.80	32.17	31.74	31.82	31.82	5,097,100
29 Mar 2023	31.00	31.45	30.87	31.44	31.44	4,730,900
28 Mar 2023	30.15	30.71	30.14	30.63	30.63	4,056,300
27 Mar 2023	30.11	30.37	29.81	30.15	30.15	5,115,900
24 Mar 2023	29.29	29.69	28.95	29.63	29.63	6,308,100
23 Mar 2023	30.34	30.50	29.30	29.62	29.62	4,993,300
22 Mar 2023	31.14	31.34	30.07	30.08	30.08	5,687,100
21 Mar 2023	30.54	31.17	30.37	31.04	31.04	6,676,800
20 Mar 2023	30.00	30.38	29.85	30.08	30.08	5,734,100
17 Mar 2023	30.22	30.40	29.73	30.03	30.03	7,742,700
16 Mar 2023	29.57	30.59	29.43	30.48	30.48	9,480,400
15 Mar 2023	29.93	30.30	29.41	29.73	29.73	12,768,800
14 Mar 2023	31.59	31.90	30.12	30.53	30.53	15,141,200
13 Mar 2023	32.15	32.32	30.98	31.06	31.06	12,036,000
10 Mar 2023	32.85	33.03	32.02	32.77	32.77	13,423,400
09 Mar 2023	33.89	34.38	32.81	33.08	33.08	8,594,100
08 Mar 2023	33.45	33.92	33.39	33.90	33.90	5,850,400
07 Mar 2023	33.65	34.10	33.30	33.37	33.37	7,739,300
07 Mar 2023	0.18 Dividend
06 Mar 2023	34.28	34.48	33.60	33.76	33.58	5,682,200
03 Mar 2023	34.20	34.46	33.90	34.18	34.00	3,871,900
02 Mar 2023	33.40	33.93	33.33	33.92	33.74	3,936,700
01 Mar 2023	33.55	33.84	33.44	33.65	33.47	3,639,500
28 Feb 2023	33.58	33.97	33.34	33.58	33.40	5,244,400
27 Feb 2023	34.00	34.12	33.49	33.54	33.36	4,815,300
24 Feb 2023	33.15	33.61	33.03	33.57	33.39	5,343,000
23 Feb 2023	33.78	33.92	33.38	33.64	33.46	6,215,100
22 Feb 2023	33.68	34.00	33.35	33.60	33.42	5,611,200
21 Feb 2023	34.83	34.97	33.60	33.76	33.58	6,613,300
17 Feb 2023	35.33	35.48	34.99	35.36	35.17	4,250,800
16 Feb 2023	35.40	35.49	34.88	35.41	35.22	5,566,900
15 Feb 2023	35.15	35.85	35.05	35.72	35.53	5,124,600
14 Feb 2023	35.08	35.66	34.77	35.51	35.32	5,334,900
13 Feb 2023	34.57	35.20	34.48	35.07	34.88	3,686,000
10 Feb 2023	34.50	34.74	34.13	34.57	34.39	4,808,700
09 Feb 2023	35.49	35.84	34.83	34.85	34.66	5,911,400
08 Feb 2023	35.93	36.09	35.29	35.30	35.11	5,489,000
07 Feb 2023	35.90	36.40	35.57	36.19	36.00	5,404,900
06 Feb 2023	36.00	36.35	35.84	36.02	35.83	4,388,700
03 Feb 2023	36.39	36.78	36.29	36.35	36.16	4,831,100
02 Feb 2023	35.70	37.31	35.53	36.82	36.62	9,675,900
01 Feb 2023	35.50	36.13	35.15	35.63	35.44	9,279,100
31 Jan 2023	35.59	36.07	35.49	35.77	35.58	5,602,200
30 Jan 2023	36.00	36.89	35.44	35.47	35.28	6,983,000
27 Jan 2023	35.48	36.40	35.45	36.24	36.05	8,196,500
26 Jan 2023	36.00	36.35	34.82	35.70	35.51	16,712,000
25 Jan 2023	36.42	36.90	36.26	36.87	36.67	6,402,600
24 Jan 2023	36.49	36.98	36.42	36.68	36.48	3,900,300
23 Jan 2023	37.14	37.20	36.53	36.69	36.49	6,098,600
20 Jan 2023	36.82	37.11	36.45	37.06	36.86	5,762,900
19 Jan 2023	36.00	36.68	35.73	36.45	36.26	5,490,200
18 Jan 2023	37.63	37.71	35.80	36.30	36.11	9,224,300
17 Jan 2023	36.99	37.10	36.44	37.04	36.84	6,791,000
13 Jan 2023	36.03	37.02	35.90	36.99	36.79	5,585,800
12 Jan 2023	36.50	37.02	36.11	36.97	36.77	8,037,300
11 Jan 2023	35.61	36.42	35.45	35.97	35.78	8,963,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...