Southwest Airlines (NY: LUV )

30.84 -0.80 (-2.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.35 31.61 30.79 30.84 6,906,283 -0.80(-2.53%)
Sep 29, 2022 31.93 32.08 31.40 31.64 5,633,877 -0.79(-2.44%)
Sep 28, 2022 31.51 32.55 31.45 32.43 6,909,948 +0.93(+2.95%)
Sep 27, 2022 31.86 32.06 31.20 31.50 6,169,010 +0.13(+0.41%)
Sep 26, 2022 31.78 32.33 31.30 31.37 6,957,184 -0.68(-2.12%)
Sep 23, 2022 32.40 32.60 31.57 32.05 7,767,477 -0.95(-2.88%)
Sep 22, 2022 34.00 34.07 32.76 33.00 6,559,748 -1.12(-3.28%)
Sep 21, 2022 34.55 35.27 34.12 34.12 6,160,739 -0.97(-2.76%)
Sep 20, 2022 35.57 35.62 34.72 35.09 4,952,551 -0.79(-2.20%)
Sep 19, 2022 34.67 36.05 34.61 35.88 7,934,341 +1.15(+3.31%)
Sep 16, 2022 36.41 36.42 34.66 34.73 12,677,836 -2.17(-5.88%)
Sep 15, 2022 37.77 37.82 36.88 36.90 9,366,834 -1.13(-2.97%)
Sep 14, 2022 37.31 38.07 36.66 38.03 4,204,151 +0.54(+1.44%)
Sep 13, 2022 37.88 38.12 37.26 37.49 4,366,531 -1.28(-3.30%)
Sep 12, 2022 38.73 39.14 38.59 38.77 6,185,824 +0.40(+1.04%)
Sep 09, 2022 37.84 38.46 37.77 38.37 5,733,401 +0.71(+1.89%)
Sep 08, 2022 37.30 37.78 36.97 37.66 5,086,855 -0.13(-0.34%)
Sep 07, 2022 36.77 37.87 36.77 37.79 5,393,672 +1.05(+2.86%)
Sep 06, 2022 37.09 37.35 36.30 36.74 4,505,914 +0.00(+0.00%)
Sep 02, 2022 37.09 37.51 36.51 36.74 3,791,270 +0.11(+0.30%)
Sep 01, 2022 36.32 36.64 35.84 36.63 3,931,661 -0.07(-0.19%)
Aug 31, 2022 37.45 37.68 36.68 36.70 4,094,029 -0.50(-1.34%)
Aug 30, 2022 37.70 37.87 36.99 37.20 4,248,705 -0.23(-0.61%)
Aug 29, 2022 37.00 37.70 36.95 37.43 4,108,304 -0.10(-0.27%)
Aug 26, 2022 38.53 38.74 37.41 37.53 3,998,293 -1.02(-2.65%)
Aug 25, 2022 38.08 38.86 37.96 38.55 3,444,962 +0.75(+1.98%)
Aug 24, 2022 37.60 38.08 37.43 37.80 6,097,130 +0.33(+0.88%)
Aug 23, 2022 37.60 37.96 37.35 37.47 4,716,860 +0.00(+0.00%)
Aug 22, 2022 37.25 37.49 36.93 37.47 5,253,809 -0.41(-1.08%)
Aug 19, 2022 38.48 38.61 37.62 37.88 4,382,690 -1.10(-2.82%)
Aug 18, 2022 38.97 39.05 38.42 38.98 2,981,050 +0.04(+0.10%)
Aug 17, 2022 39.27 39.66 38.36 38.94 5,492,375 -0.93(-2.33%)
Aug 16, 2022 39.60 40.20 39.34 39.87 4,716,824 +0.23(+0.58%)
Aug 15, 2022 39.32 40.39 39.23 39.64 4,720,444 +0.18(+0.46%)
Aug 12, 2022 39.50 39.57 38.92 39.46 3,207,289 +0.49(+1.26%)
Aug 11, 2022 39.85 40.05 38.88 38.97 5,047,382 -0.31(-0.79%)
Aug 10, 2022 39.15 39.66 38.98 39.28 3,362,866 +0.94(+2.45%)
Aug 09, 2022 38.75 39.13 38.03 38.34 3,031,792 -0.74(-1.89%)
Aug 08, 2022 38.93 39.66 38.93 39.08 5,417,858 +0.27(+0.70%)
Aug 05, 2022 38.37 39.00 38.33 38.81 4,604,412 +0.02(+0.05%)
Aug 04, 2022 39.18 39.48 38.68 38.79 4,961,970 -0.21(-0.54%)
Aug 03, 2022 37.76 39.18 37.68 39.00 6,452,056 +1.38(+3.67%)
Aug 02, 2022 37.95 38.41 37.56 37.62 5,503,494 -0.69(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.