NYSE - Delayed Quote USD

Southwest Airlines Co. (LUV)

Compare
31.79 +0.02 (+0.06%)
At close: November 21 at 4:00 PM EST
31.99 +0.20 (+0.63%)
After hours: 8:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 31.74 32.24 31.61 31.79 31.79 5,153,300
Nov 20, 2024 32.24 32.32 31.45 31.77 31.77 6,452,700
Nov 19, 2024 31.92 32.56 31.75 32.36 32.36 4,246,300
Nov 18, 2024 32.60 32.78 32.03 32.33 32.33 6,988,900
Nov 15, 2024 32.25 32.66 31.76 32.60 32.60 6,251,400
Nov 14, 2024 32.55 33.08 32.29 32.42 32.42 6,263,500
Nov 13, 2024 31.88 33.15 31.88 32.38 32.38 7,172,300
Nov 12, 2024 32.22 32.54 31.55 32.03 32.03 6,546,300
Nov 11, 2024 31.90 32.94 31.70 32.65 32.65 7,113,700
Nov 8, 2024 31.37 31.88 31.25 31.78 31.78 4,071,200
Nov 7, 2024 31.16 31.60 31.05 31.26 31.26 5,654,500
Nov 6, 2024 31.48 31.90 30.99 31.39 31.39 8,178,400
Nov 5, 2024 29.96 30.64 29.93 30.63 30.63 5,793,400
Nov 4, 2024 30.55 30.84 29.90 29.91 29.91 5,578,300
Nov 1, 2024 30.74 31.04 30.53 30.61 30.61 6,158,200
Oct 31, 2024 31.47 31.68 30.51 30.58 30.58 6,561,000
Oct 30, 2024 31.09 31.84 31.06 31.47 31.47 7,542,700
Oct 29, 2024 30.03 31.15 29.82 31.03 31.03 9,444,700
Oct 28, 2024 29.94 30.44 29.45 30.30 30.30 13,045,900
Oct 25, 2024 29.37 29.64 29.13 29.43 29.43 9,321,800
Oct 24, 2024 30.55 30.76 28.58 29.02 29.02 16,801,800
Oct 23, 2024 30.46 30.79 30.28 30.73 30.73 6,683,000
Oct 22, 2024 30.37 30.75 30.02 30.49 30.49 9,247,100
Oct 21, 2024 30.57 30.79 30.17 30.44 30.44 7,617,900
Oct 18, 2024 30.18 31.18 29.95 30.98 30.98 8,078,900
Oct 17, 2024 30.83 30.83 29.99 30.09 30.09 7,515,000
Oct 16, 2024 30.65 31.24 30.52 30.91 30.91 6,313,300
Oct 15, 2024 31.00 31.15 30.44 30.49 30.49 5,410,000
Oct 14, 2024 30.75 30.85 29.97 30.37 30.37 5,805,600
Oct 11, 2024 30.04 30.74 29.97 30.62 30.62 4,451,400
Oct 10, 2024 30.04 30.80 30.01 30.36 30.36 4,603,600
Oct 9, 2024 31.00 31.38 30.51 30.64 30.64 6,665,800
Oct 8, 2024 31.34 31.59 30.49 30.67 30.67 7,657,700
Oct 7, 2024 31.16 31.37 30.75 31.04 31.04 5,292,500
Oct 4, 2024 31.45 32.20 30.95 31.25 31.25 9,565,300
Oct 3, 2024 30.08 30.95 30.02 30.51 30.51 10,322,100
Oct 2, 2024 29.61 29.65 29.16 29.57 29.57 7,088,700
Oct 1, 2024 29.55 30.21 29.05 29.88 29.88 9,465,900
Sep 30, 2024 29.52 29.95 29.40 29.63 29.63 9,592,600
Sep 27, 2024 30.21 30.60 29.45 29.53 29.53 11,657,600
Sep 26, 2024 30.24 31.64 29.74 29.93 29.93 27,608,000
Sep 25, 2024 29.75 30.25 28.36 28.39 28.39 10,392,600
Sep 24, 2024 29.80 30.46 29.56 29.75 29.75 9,022,800
Sep 23, 2024 29.05 29.79 28.83 29.63 29.63 6,696,700
Sep 20, 2024 29.01 29.42 28.70 29.04 29.04 6,532,600
Sep 19, 2024 29.26 29.40 28.83 28.94 28.94 5,736,300
Sep 18, 2024 28.59 29.17 28.38 28.90 28.90 8,617,900
Sep 17, 2024 28.75 28.98 28.18 28.44 28.44 7,269,100
Sep 16, 2024 28.65 28.86 28.37 28.54 28.54 4,350,000
Sep 13, 2024 28.99 29.33 28.65 28.68 28.68 6,012,300
Sep 12, 2024 29.30 29.40 28.32 28.87 28.87 7,682,100
Sep 11, 2024 29.39 29.39 28.21 28.81 28.81 8,536,700
Sep 10, 2024 29.76 29.77 28.25 29.25 29.25 7,386,900
Sep 9, 2024 29.90 30.15 29.38 29.73 29.73 10,258,200
Sep 6, 2024 29.81 30.38 29.43 29.70 29.70 8,500,100
Sep 5, 2024 29.79 30.52 29.62 29.81 29.81 7,387,200
Sep 4, 2024 0.18 Dividend
Sep 4, 2024 29.38 29.90 29.29 29.51 29.51 6,061,100
Sep 3, 2024 29.51 29.88 29.21 29.58 29.40 9,814,100
Aug 30, 2024 28.93 29.45 28.84 28.92 28.74 6,022,900
Aug 29, 2024 28.88 29.06 28.65 28.74 28.57 5,303,200
Aug 28, 2024 28.96 29.29 28.26 28.68 28.51 7,243,200
Aug 27, 2024 28.30 29.36 27.99 29.11 28.93 11,681,500
Aug 26, 2024 28.20 28.37 27.98 28.20 28.03 9,143,400
Aug 23, 2024 27.15 28.36 27.04 28.18 28.01 15,426,600
Aug 22, 2024 26.75 27.19 26.56 26.93 26.77 9,083,500
Aug 21, 2024 26.73 26.76 26.42 26.58 26.42 12,040,000
Aug 20, 2024 26.79 26.86 26.46 26.52 26.36 13,967,100
Aug 19, 2024 26.38 26.88 26.38 26.73 26.57 7,598,000
Aug 16, 2024 26.41 26.62 26.15 26.33 26.17 6,910,600
Aug 15, 2024 25.79 26.55 25.78 26.54 26.38 10,219,300
Aug 14, 2024 25.50 25.66 25.17 25.38 25.23 8,199,000
Aug 13, 2024 25.62 25.76 25.32 25.42 25.27 10,654,100
Aug 12, 2024 25.30 25.87 25.30 25.38 25.23 18,995,900
Aug 9, 2024 25.20 25.41 25.02 25.33 25.18 17,826,400
Aug 8, 2024 24.56 25.31 24.53 25.22 25.07 10,921,500
Aug 7, 2024 24.62 25.04 24.29 24.32 24.17 8,399,700
Aug 6, 2024 24.08 24.73 23.87 24.34 24.19 9,371,100
Aug 5, 2024 23.77 24.47 23.58 23.70 23.56 15,482,900
Aug 2, 2024 25.84 25.85 24.88 25.05 24.90 16,898,900
Aug 1, 2024 27.00 27.15 26.03 26.36 26.20 12,554,800
Jul 31, 2024 27.00 27.80 26.75 26.94 26.78 10,619,300
Jul 30, 2024 26.32 27.37 26.18 27.04 26.88 15,559,700
Jul 29, 2024 27.22 27.26 26.15 26.31 26.15 15,569,500
Jul 26, 2024 28.08 28.13 27.03 27.23 27.06 13,132,900
Jul 25, 2024 25.94 28.57 25.77 28.08 27.91 21,025,300
Jul 24, 2024 27.17 27.25 26.48 26.61 26.45 9,815,300
Jul 23, 2024 27.75 27.80 26.85 27.18 27.01 10,145,000
Jul 22, 2024 27.01 27.73 26.81 27.66 27.49 6,579,300
Jul 19, 2024 27.42 27.48 26.70 27.18 27.01 6,706,900
Jul 18, 2024 27.98 28.56 27.33 27.41 27.24 8,297,100
Jul 17, 2024 28.17 28.70 28.13 28.32 28.15 8,420,800
Jul 16, 2024 27.84 28.83 27.71 28.71 28.54 9,487,900
Jul 15, 2024 27.73 27.88 27.21 27.71 27.54 6,907,400
Jul 12, 2024 26.93 27.80 26.90 27.53 27.36 16,401,500
Jul 11, 2024 27.00 27.21 26.40 26.97 26.81 18,376,300
Jul 10, 2024 27.73 27.84 27.38 27.63 27.46 12,553,300
Jul 9, 2024 27.35 27.71 27.17 27.47 27.30 7,611,400
Jul 8, 2024 27.06 27.47 26.98 27.35 27.18 8,227,900
Jul 5, 2024 28.30 28.55 26.94 26.94 26.78 16,610,100
Jul 3, 2024 28.50 28.80 28.30 28.58 28.41 8,222,100
Jul 2, 2024 28.16 28.39 27.91 28.29 28.12 7,006,000
Jul 1, 2024 28.64 28.78 27.73 28.11 27.94 7,971,300
Jun 28, 2024 28.50 28.70 28.10 28.61 28.44 10,740,000
Jun 27, 2024 28.21 28.52 27.98 28.47 28.30 14,298,800
Jun 26, 2024 27.54 28.72 27.23 28.45 28.28 11,383,300
Jun 25, 2024 28.57 28.76 28.35 28.51 28.34 7,215,200
Jun 24, 2024 28.39 28.96 28.27 28.49 28.32 8,090,900
Jun 21, 2024 28.11 28.55 27.83 28.36 28.19 9,061,700
Jun 20, 2024 28.27 28.40 28.06 28.06 27.89 5,464,900
Jun 18, 2024 0.18 Dividend
Jun 18, 2024 28.66 28.81 28.28 28.43 28.26 6,030,000
Jun 17, 2024 28.34 28.78 28.15 28.77 28.42 5,924,300
Jun 14, 2024 28.18 28.44 27.75 28.38 28.03 9,994,300
Jun 13, 2024 28.38 28.74 27.83 28.41 28.06 7,345,800
Jun 12, 2024 28.26 28.77 28.08 28.44 28.09 9,499,700
Jun 11, 2024 29.50 29.60 28.01 28.05 27.70 12,599,400
Jun 10, 2024 29.60 30.35 29.35 29.70 29.33 34,754,300
Jun 7, 2024 27.77 27.93 27.44 27.75 27.41 7,158,900
Jun 6, 2024 28.48 28.72 27.78 27.85 27.51 10,698,900
Jun 5, 2024 27.83 28.49 27.52 28.46 28.11 8,974,400
Jun 4, 2024 27.59 28.24 27.59 27.80 27.46 7,389,100
Jun 3, 2024 27.26 28.30 27.00 27.69 27.35 10,037,000
May 31, 2024 26.33 26.98 26.06 26.84 26.51 8,230,300
May 30, 2024 25.70 26.16 25.42 26.11 25.79 10,585,800
May 29, 2024 25.24 25.67 24.60 25.51 25.20 15,761,900
May 28, 2024 26.69 26.95 26.40 26.52 26.19 8,239,200
May 24, 2024 26.74 26.88 26.36 26.84 26.51 7,248,900
May 23, 2024 27.81 27.86 26.54 26.65 26.32 11,289,200
May 22, 2024 28.02 28.30 27.69 27.88 27.54 6,317,800
May 21, 2024 28.03 28.17 27.79 27.97 27.63 6,507,900
May 20, 2024 27.84 28.22 27.66 28.20 27.85 6,545,200
May 17, 2024 28.17 28.27 27.77 27.86 27.52 6,887,500
May 16, 2024 27.83 28.16 27.81 27.98 27.64 6,076,000
May 15, 2024 28.34 28.34 27.54 27.77 27.43 8,913,000
May 14, 2024 28.28 28.37 27.96 28.13 27.78 7,181,600
May 13, 2024 27.41 28.34 27.40 27.98 27.64 9,547,200
May 10, 2024 27.33 27.48 27.12 27.36 27.02 6,445,900
May 9, 2024 27.10 27.37 26.88 27.28 26.94 7,637,000
May 8, 2024 26.88 27.29 26.86 27.18 26.85 6,458,600
May 7, 2024 27.15 27.33 26.87 27.00 26.67 7,958,800
May 6, 2024 26.25 27.58 26.22 27.42 27.08 10,802,900
May 3, 2024 26.43 26.69 25.95 26.15 25.83 10,950,400
May 2, 2024 26.00 26.46 25.72 26.41 26.09 14,758,900
May 1, 2024 25.99 26.20 25.57 25.67 25.35 12,615,200
Apr 30, 2024 26.45 26.57 25.93 25.94 25.62 13,924,400
Apr 29, 2024 26.48 26.94 26.33 26.84 26.51 15,687,800
Apr 26, 2024 27.15 27.50 26.73 27.03 26.70 16,106,000
Apr 25, 2024 26.88 27.48 26.00 27.26 26.92 36,945,300
Apr 24, 2024 29.44 29.59 28.95 29.30 28.94 9,632,800
Apr 23, 2024 29.31 29.82 29.05 29.46 29.10 7,002,700
Apr 22, 2024 29.49 29.97 29.38 29.73 29.36 6,526,100
Apr 19, 2024 29.16 29.66 29.11 29.38 29.02 6,910,200
Apr 18, 2024 29.00 29.51 28.89 29.06 28.70 7,554,600
Apr 17, 2024 28.43 29.03 28.41 28.78 28.43 7,970,500
Apr 16, 2024 27.89 28.14 27.46 28.05 27.70 7,169,700
Apr 15, 2024 27.86 28.19 27.65 27.84 27.50 7,041,500
Apr 12, 2024 28.03 28.18 27.41 27.54 27.20 11,542,300
Apr 11, 2024 27.85 28.63 27.76 28.52 28.17 6,407,100
Apr 10, 2024 28.88 29.15 27.77 27.96 27.62 10,963,500
Apr 9, 2024 28.66 29.06 28.36 29.05 28.69 7,823,500
Apr 8, 2024 28.50 28.86 28.26 28.65 28.30 6,855,900
Apr 5, 2024 27.84 28.43 27.80 28.34 27.99 6,636,600
Apr 4, 2024 28.16 28.79 27.90 27.97 27.63 9,651,200
Apr 3, 2024 28.23 28.28 27.97 28.03 27.69 7,846,800
Apr 2, 2024 28.82 28.94 28.04 28.33 27.98 10,511,900
Apr 1, 2024 29.31 29.41 29.10 29.18 28.82 7,055,700
Mar 28, 2024 29.22 29.51 29.12 29.19 28.83 10,002,800
Mar 27, 2024 28.58 29.30 28.51 29.27 28.91 9,338,600
Mar 26, 2024 28.73 28.80 28.39 28.41 28.06 5,471,400
Mar 25, 2024 28.42 28.73 28.25 28.51 28.16 5,693,600
Mar 22, 2024 28.71 28.72 28.44 28.45 28.10 4,527,700
Mar 21, 2024 28.76 28.93 28.29 28.68 28.33 9,416,200
Mar 20, 2024 28.27 28.90 28.13 28.84 28.49 7,483,700
Mar 19, 2024 28.02 28.23 27.91 28.17 27.82 6,300,400
Mar 18, 2024 28.25 28.32 27.89 28.01 27.67 6,885,000
Mar 15, 2024 28.02 28.37 27.96 28.35 28.00 11,551,200
Mar 14, 2024 28.23 28.25 27.76 28.11 27.76 10,585,800
Mar 13, 2024 28.73 28.98 28.14 28.28 27.93 19,863,300
Mar 12, 2024 30.75 30.78 28.52 28.76 28.41 41,071,100
Mar 11, 2024 34.33 34.33 33.48 33.78 33.36 5,322,100
Mar 8, 2024 34.90 35.05 34.06 34.26 33.84 5,873,300
Mar 7, 2024 34.61 34.90 34.51 34.83 34.40 4,066,700
Mar 6, 2024 34.50 34.99 34.38 34.56 34.13 5,647,100
Mar 5, 2024 0.18 Dividend
Mar 5, 2024 33.69 34.48 33.61 34.41 33.99 4,151,700
Mar 4, 2024 33.92 34.40 33.42 34.11 33.51 6,115,600
Mar 1, 2024 34.24 34.36 33.64 33.96 33.37 6,372,700
Feb 29, 2024 34.62 34.84 34.22 34.27 33.67 5,300,800
Feb 28, 2024 34.20 34.56 34.16 34.47 33.87 3,604,700
Feb 27, 2024 34.40 34.59 34.20 34.52 33.92 4,822,100
Feb 26, 2024 33.87 34.57 33.79 34.15 33.55 7,350,800
Feb 23, 2024 34.35 34.41 33.68 33.78 33.19 5,477,600
Feb 22, 2024 34.77 35.18 34.21 34.24 33.64 8,326,400
Feb 21, 2024 33.71 34.56 33.61 34.54 33.94 7,134,800
Feb 20, 2024 34.31 35.06 33.81 33.86 33.27 8,855,400
Feb 16, 2024 33.94 34.65 33.67 33.93 33.34 7,228,400
Feb 15, 2024 33.98 34.72 33.86 34.21 33.61 7,801,600
Feb 14, 2024 32.84 33.94 32.63 33.75 33.16 9,684,200
Feb 13, 2024 32.39 32.74 31.92 32.53 31.96 6,266,900
Feb 12, 2024 32.37 33.24 32.17 32.79 32.22 8,819,000
Feb 9, 2024 32.28 32.64 31.80 32.49 31.92 8,162,100
Feb 8, 2024 30.84 32.35 30.65 32.33 31.76 10,891,100
Feb 7, 2024 30.96 31.36 30.66 30.74 30.20 5,441,000
Feb 6, 2024 29.78 31.05 29.63 31.03 30.49 7,176,800
Feb 5, 2024 29.93 30.05 29.52 29.75 29.23 4,994,000
Feb 2, 2024 30.04 30.49 29.80 30.37 29.84 4,981,000
Feb 1, 2024 30.09 30.38 29.41 30.18 29.65 5,977,300
Jan 31, 2024 30.10 30.37 29.44 29.89 29.37 5,956,700
Jan 30, 2024 29.81 30.48 29.81 30.19 29.66 5,357,800
Jan 29, 2024 30.17 30.30 29.41 30.21 29.68 8,250,800
Jan 26, 2024 30.53 31.15 29.69 30.09 29.56 9,929,000
Jan 25, 2024 32.50 32.80 29.95 30.39 29.86 19,606,100
Jan 24, 2024 31.32 31.39 30.90 31.11 30.57 9,713,000
Jan 23, 2024 31.02 31.49 30.81 31.11 30.57 10,575,500
Jan 22, 2024 30.11 30.50 29.98 30.16 29.63 8,595,400
Jan 19, 2024 30.14 30.14 29.22 29.99 29.46 8,812,600
Jan 18, 2024 28.25 30.07 28.17 30.03 29.50 14,095,200
Jan 17, 2024 28.49 28.92 28.00 28.11 27.62 7,425,900
Jan 16, 2024 28.40 28.82 27.57 28.72 28.22 9,115,900
Jan 12, 2024 29.57 29.57 28.22 28.57 28.07 9,881,600
Jan 11, 2024 29.57 29.88 29.07 29.84 29.32 6,221,300
Jan 10, 2024 29.30 29.92 29.19 29.71 29.19 7,210,400
Jan 9, 2024 29.05 29.58 28.88 29.32 28.81 5,474,900
Jan 8, 2024 29.00 29.48 28.85 29.12 28.61 10,686,400
Jan 5, 2024 27.85 29.18 27.81 29.15 28.64 10,571,500
Jan 4, 2024 27.37 28.02 27.26 27.93 27.44 6,785,500
Jan 3, 2024 27.86 28.01 27.25 27.31 26.83 8,192,900
Jan 2, 2024 28.60 29.04 28.21 28.48 27.98 6,689,600
Dec 29, 2023 29.26 29.26 28.84 28.88 28.37 5,694,800
Dec 28, 2023 29.10 29.42 29.04 29.38 28.87 4,285,300
Dec 27, 2023 29.18 29.29 28.88 29.21 28.70 4,668,500
Dec 26, 2023 29.43 29.57 29.12 29.15 28.64 5,185,200
Dec 22, 2023 29.65 29.86 29.36 29.50 28.98 6,407,200
Dec 21, 2023 29.54 30.01 29.32 29.60 29.08 7,282,900
Dec 20, 2023 0.18 Dividend
Dec 20, 2023 29.17 29.77 29.01 29.07 28.56 7,398,600
Dec 19, 2023 29.12 29.72 29.08 29.52 28.83 7,858,500
Dec 18, 2023 28.88 29.05 28.38 28.97 28.29 7,778,200
Dec 15, 2023 29.70 29.81 28.89 29.01 28.33 14,729,900
Dec 14, 2023 29.35 30.24 29.23 29.76 29.06 11,860,200
Dec 13, 2023 29.58 29.62 28.13 29.15 28.46 22,269,800
Dec 12, 2023 29.45 30.49 29.31 30.31 29.60 12,983,000
Dec 11, 2023 29.02 29.36 28.77 29.34 28.65 8,349,700
Dec 8, 2023 28.95 29.20 28.65 29.07 28.39 8,750,800
Dec 7, 2023 28.66 29.59 28.63 29.16 28.47 15,404,500
Dec 6, 2023 27.65 28.43 27.47 27.99 27.33 11,001,200
Dec 5, 2023 27.15 27.30 26.83 27.17 26.53 8,641,100
Dec 4, 2023 26.66 27.32 26.42 27.30 26.66 12,285,200
Dec 1, 2023 25.61 26.69 25.54 26.69 26.06 7,855,400
Nov 30, 2023 25.47 25.62 25.07 25.57 24.97 6,874,300
Nov 29, 2023 25.05 25.67 25.00 25.33 24.73 9,195,800
Nov 28, 2023 24.42 24.86 24.22 24.82 24.24 4,760,400
Nov 27, 2023 24.76 24.84 24.32 24.44 23.87 7,367,300
Nov 24, 2023 24.82 24.94 24.66 24.87 24.29 2,240,300
Nov 22, 2023 25.10 25.35 24.50 24.71 24.13 7,513,900

Related Tickers