NYSE - Delayed Quote USD

Southwest Airlines Co. (LUV)

29.06 +0.28 (+0.97%)
At close: April 18 at 4:00 PM EDT
29.01 -0.05 (-0.17%)
After hours: April 18 at 7:56 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 29.00 29.51 28.89 29.06 29.06 7,549,500
Apr 17, 2024 28.43 29.03 28.41 28.78 28.78 7,970,500
Apr 16, 2024 27.89 28.14 27.46 28.05 28.05 7,169,700
Apr 15, 2024 27.86 28.19 27.65 27.84 27.84 7,041,500
Apr 12, 2024 28.03 28.18 27.41 27.54 27.54 11,542,300
Apr 11, 2024 27.85 28.63 27.76 28.52 28.52 6,407,100
Apr 10, 2024 28.88 29.15 27.77 27.96 27.96 10,963,500
Apr 9, 2024 28.66 29.06 28.36 29.05 29.05 7,823,500
Apr 8, 2024 28.50 28.86 28.26 28.65 28.65 6,855,900
Apr 5, 2024 27.84 28.43 27.80 28.34 28.34 6,636,600
Apr 4, 2024 28.16 28.79 27.90 27.97 27.97 9,651,200
Apr 3, 2024 28.23 28.28 27.97 28.03 28.03 7,846,800
Apr 2, 2024 28.82 28.94 28.04 28.33 28.33 10,511,900
Apr 1, 2024 29.31 29.41 29.10 29.18 29.18 7,055,700
Mar 28, 2024 29.22 29.51 29.12 29.19 29.19 10,002,800
Mar 27, 2024 28.58 29.30 28.51 29.27 29.27 9,338,600
Mar 26, 2024 28.73 28.80 28.39 28.41 28.41 5,471,400
Mar 25, 2024 28.42 28.73 28.25 28.51 28.51 5,693,600
Mar 22, 2024 28.71 28.72 28.44 28.45 28.45 4,527,700
Mar 21, 2024 28.76 28.93 28.29 28.68 28.68 9,416,200
Mar 20, 2024 28.27 28.90 28.13 28.84 28.84 7,483,700
Mar 19, 2024 28.02 28.23 27.91 28.17 28.17 6,300,400
Mar 18, 2024 28.25 28.32 27.89 28.01 28.01 6,885,000
Mar 15, 2024 28.02 28.37 27.96 28.35 28.35 11,551,200
Mar 14, 2024 28.23 28.25 27.76 28.11 28.11 10,585,800
Mar 13, 2024 28.73 28.98 28.14 28.28 28.28 19,863,300
Mar 12, 2024 30.75 30.78 28.52 28.76 28.76 41,071,100
Mar 11, 2024 34.33 34.33 33.48 33.78 33.78 5,322,100
Mar 8, 2024 34.90 35.05 34.06 34.26 34.26 5,873,300
Mar 7, 2024 34.61 34.90 34.51 34.83 34.83 4,066,700
Mar 6, 2024 34.50 34.99 34.38 34.56 34.56 5,647,100
Mar 5, 2024 0.18 Dividend
Mar 5, 2024 33.69 34.48 33.61 34.41 34.41 4,151,700
Mar 4, 2024 33.92 34.40 33.42 34.11 33.93 6,115,600
Mar 1, 2024 34.24 34.36 33.64 33.96 33.78 6,372,700
Feb 29, 2024 34.62 34.84 34.22 34.27 34.09 5,300,800
Feb 28, 2024 34.20 34.56 34.16 34.47 34.29 3,604,700
Feb 27, 2024 34.40 34.59 34.20 34.52 34.34 4,822,100
Feb 26, 2024 33.87 34.57 33.79 34.15 33.97 7,350,800
Feb 23, 2024 34.35 34.41 33.68 33.78 33.60 5,477,600
Feb 22, 2024 34.77 35.18 34.21 34.24 34.06 8,326,400
Feb 21, 2024 33.71 34.56 33.61 34.54 34.36 7,134,800
Feb 20, 2024 34.31 35.06 33.81 33.86 33.68 8,855,400
Feb 16, 2024 33.94 34.65 33.67 33.93 33.75 7,228,400
Feb 15, 2024 33.98 34.72 33.86 34.21 34.03 7,801,600
Feb 14, 2024 32.84 33.94 32.63 33.75 33.57 9,684,200
Feb 13, 2024 32.39 32.74 31.92 32.53 32.36 6,266,900
Feb 12, 2024 32.37 33.24 32.17 32.79 32.62 8,819,000
Feb 9, 2024 32.28 32.64 31.80 32.49 32.32 8,162,100
Feb 8, 2024 30.84 32.35 30.65 32.33 32.16 10,891,100
Feb 7, 2024 30.96 31.36 30.66 30.74 30.58 5,441,000
Feb 6, 2024 29.78 31.05 29.63 31.03 30.87 7,176,800
Feb 5, 2024 29.93 30.05 29.52 29.75 29.59 4,994,000
Feb 2, 2024 30.04 30.49 29.80 30.37 30.21 4,981,000
Feb 1, 2024 30.09 30.38 29.41 30.18 30.02 5,977,300
Jan 31, 2024 30.10 30.37 29.44 29.89 29.73 5,956,700
Jan 30, 2024 29.81 30.48 29.81 30.19 30.03 5,357,800
Jan 29, 2024 30.17 30.30 29.41 30.21 30.05 8,250,800
Jan 26, 2024 30.53 31.15 29.69 30.09 29.93 9,929,000
Jan 25, 2024 32.50 32.80 29.95 30.39 30.23 19,606,100
Jan 24, 2024 31.32 31.39 30.90 31.11 30.95 9,713,000
Jan 23, 2024 31.02 31.49 30.81 31.11 30.95 10,575,500
Jan 22, 2024 30.11 30.50 29.98 30.16 30.00 8,595,400
Jan 19, 2024 30.14 30.14 29.22 29.99 29.83 8,812,600
Jan 18, 2024 28.25 30.07 28.17 30.03 29.87 14,095,200
Jan 17, 2024 28.49 28.92 28.00 28.11 27.96 7,425,900
Jan 16, 2024 28.40 28.82 27.57 28.72 28.57 9,115,900
Jan 12, 2024 29.57 29.57 28.22 28.57 28.42 9,881,600
Jan 11, 2024 29.57 29.88 29.07 29.84 29.68 6,221,300
Jan 10, 2024 29.30 29.92 29.19 29.71 29.55 7,210,400
Jan 9, 2024 29.05 29.58 28.88 29.32 29.17 5,474,900
Jan 8, 2024 29.00 29.48 28.85 29.12 28.97 10,686,400
Jan 5, 2024 27.85 29.18 27.81 29.15 29.00 10,571,500
Jan 4, 2024 27.37 28.02 27.26 27.93 27.78 6,785,500
Jan 3, 2024 27.86 28.01 27.25 27.31 27.17 8,192,900
Jan 2, 2024 28.60 29.04 28.21 28.48 28.33 6,689,600
Dec 29, 2023 29.26 29.26 28.84 28.88 28.73 5,694,800
Dec 28, 2023 29.10 29.42 29.04 29.38 29.22 4,285,300
Dec 27, 2023 29.18 29.29 28.88 29.21 29.06 4,668,500
Dec 26, 2023 29.43 29.57 29.12 29.15 29.00 5,185,200
Dec 22, 2023 29.65 29.86 29.36 29.50 29.34 6,407,200
Dec 21, 2023 29.54 30.01 29.32 29.60 29.44 7,282,900
Dec 20, 2023 0.18 Dividend
Dec 20, 2023 29.17 29.77 29.01 29.07 28.92 7,398,600
Dec 19, 2023 29.12 29.72 29.08 29.52 29.19 7,858,500
Dec 18, 2023 28.88 29.05 28.38 28.97 28.64 7,778,200
Dec 15, 2023 29.70 29.81 28.89 29.01 28.68 14,729,900
Dec 14, 2023 29.35 30.24 29.23 29.76 29.42 11,860,200
Dec 13, 2023 29.58 29.62 28.13 29.15 28.82 22,269,800
Dec 12, 2023 29.45 30.49 29.31 30.31 29.97 12,983,000
Dec 11, 2023 29.02 29.36 28.77 29.34 29.01 8,349,700
Dec 8, 2023 28.95 29.20 28.65 29.07 28.74 8,750,800
Dec 7, 2023 28.66 29.59 28.63 29.16 28.83 15,404,500
Dec 6, 2023 27.65 28.43 27.47 27.99 27.67 11,001,200
Dec 5, 2023 27.15 27.30 26.83 27.17 26.86 8,641,100
Dec 4, 2023 26.66 27.32 26.42 27.30 26.99 12,285,200
Dec 1, 2023 25.61 26.69 25.54 26.69 26.39 7,855,400
Nov 30, 2023 25.47 25.62 25.07 25.57 25.28 6,874,300
Nov 29, 2023 25.05 25.67 25.00 25.33 25.04 9,195,800
Nov 28, 2023 24.42 24.86 24.22 24.82 24.54 4,760,400
Nov 27, 2023 24.76 24.84 24.32 24.44 24.16 7,367,300
Nov 24, 2023 24.82 24.94 24.66 24.87 24.59 2,240,300
Nov 22, 2023 25.10 25.35 24.50 24.71 24.43 7,513,900
Nov 21, 2023 24.95 25.08 24.51 24.63 24.35 5,898,600
Nov 20, 2023 24.76 25.22 24.52 25.13 24.84 6,246,000
Nov 17, 2023 24.49 24.85 24.24 24.81 24.53 6,824,400
Nov 16, 2023 24.89 25.08 24.18 24.29 24.01 6,907,700
Nov 15, 2023 24.43 25.05 24.39 24.94 24.66 9,043,600
Nov 14, 2023 23.62 24.37 23.46 24.30 24.02 8,732,200
Nov 13, 2023 22.70 23.25 22.58 23.09 22.83 5,050,400
Nov 10, 2023 23.15 23.31 22.68 23.16 22.90 6,778,100
Nov 9, 2023 24.16 24.25 23.31 23.35 23.09 6,642,300
Nov 8, 2023 23.68 24.33 23.64 23.99 23.72 7,208,400
Nov 7, 2023 23.60 23.69 23.25 23.56 23.29 4,873,700
Nov 6, 2023 23.89 23.99 23.25 23.53 23.26 6,043,000
Nov 3, 2023 23.58 23.94 23.39 23.70 23.43 10,920,500
Nov 2, 2023 22.57 23.18 22.44 23.16 22.90 6,854,700
Nov 1, 2023 22.08 22.47 21.91 22.23 21.98 8,540,300
Oct 31, 2023 22.34 22.49 21.92 22.23 21.98 12,171,000
Oct 30, 2023 22.42 22.56 22.01 22.51 22.25 13,309,200
Oct 27, 2023 22.90 23.33 22.22 22.34 22.09 11,576,700
Oct 26, 2023 23.50 24.09 22.82 23.39 23.12 12,871,600
Oct 25, 2023 23.95 24.04 23.58 23.60 23.33 10,493,300
Oct 24, 2023 24.36 24.47 23.83 23.90 23.63 6,445,100
Oct 23, 2023 24.09 25.00 23.96 24.29 24.01 6,910,400
Oct 20, 2023 24.25 24.53 24.12 24.20 23.93 7,519,700
Oct 19, 2023 24.66 24.97 24.35 24.37 24.09 7,268,500
Oct 18, 2023 25.51 25.52 24.66 24.70 24.42 7,448,300
Oct 17, 2023 25.48 25.97 25.46 25.79 25.50 4,496,000
Oct 16, 2023 25.45 25.72 25.27 25.61 25.32 5,992,100
Oct 13, 2023 25.25 25.48 25.07 25.37 25.08 8,373,500
Oct 12, 2023 26.21 26.25 25.28 25.45 25.16 8,747,800
Oct 11, 2023 26.50 27.12 26.13 26.20 25.90 7,150,100
Oct 10, 2023 26.89 27.23 26.58 26.65 26.35 7,005,600
Oct 9, 2023 26.57 26.61 25.94 26.50 26.20 7,451,500
Oct 6, 2023 27.12 27.48 26.78 27.08 26.77 6,790,800
Oct 5, 2023 27.37 27.54 27.07 27.32 27.01 6,775,600
Oct 4, 2023 26.88 27.66 26.86 27.20 26.89 11,733,700
Oct 3, 2023 27.15 27.40 26.68 26.81 26.51 6,603,100
Oct 2, 2023 27.11 27.36 26.96 27.19 26.88 6,411,100
Sep 29, 2023 27.31 27.52 26.90 27.07 26.76 5,936,600
Sep 28, 2023 26.74 27.43 26.63 27.22 26.91 6,501,500
Sep 27, 2023 26.58 26.98 26.46 26.81 26.51 11,127,800
Sep 26, 2023 27.27 27.61 26.55 26.56 26.26 10,208,600
Sep 25, 2023 27.75 27.86 27.36 27.50 27.19 6,223,400
Sep 22, 2023 28.31 28.40 28.03 28.05 27.73 5,311,700
Sep 21, 2023 28.40 28.80 28.28 28.28 27.96 4,946,300
Sep 20, 2023 29.16 29.23 28.51 28.52 28.20 4,993,100
Sep 19, 2023 29.08 29.20 28.67 28.91 28.58 6,510,300
Sep 18, 2023 29.50 29.62 29.06 29.08 28.75 5,292,000
Sep 15, 2023 28.87 29.74 28.81 29.69 29.35 8,515,200
Sep 14, 2023 29.06 29.11 28.58 28.94 28.61 8,286,200
Sep 13, 2023 28.57 28.95 28.37 28.79 28.46 8,279,200
Sep 12, 2023 29.50 29.62 29.16 29.28 28.95 4,291,900
Sep 11, 2023 29.72 29.79 29.14 29.41 29.08 4,906,400
Sep 8, 2023 29.50 29.58 29.07 29.53 29.20 8,608,200
Sep 7, 2023 29.93 30.12 29.36 29.43 29.10 7,910,900
Sep 6, 2023 29.90 30.86 29.75 29.97 29.63 8,878,300
Sep 5, 2023 0.18 Dividend
Sep 5, 2023 31.07 31.26 30.58 30.77 30.42 5,519,500
Sep 1, 2023 31.77 31.85 31.26 31.42 30.89 4,207,600
Aug 31, 2023 31.76 31.85 31.37 31.60 31.06 5,202,800
Aug 30, 2023 31.72 31.83 31.44 31.63 31.09 3,231,700
Aug 29, 2023 31.10 31.97 31.10 31.81 31.27 4,814,200
Aug 28, 2023 31.39 31.75 30.88 31.09 30.56 5,515,500
Aug 25, 2023 31.25 31.40 30.87 31.22 30.69 3,982,900
Aug 24, 2023 31.30 31.75 31.22 31.22 30.69 4,420,600
Aug 23, 2023 31.49 31.70 31.38 31.57 31.03 4,300,900
Aug 22, 2023 32.00 32.08 31.34 31.50 30.96 6,980,800
Aug 21, 2023 32.20 32.52 31.77 31.92 31.38 7,323,500
Aug 18, 2023 31.98 32.37 31.90 32.15 31.60 5,452,500
Aug 17, 2023 32.86 32.99 32.18 32.23 31.68 5,945,700
Aug 16, 2023 32.99 33.77 32.91 32.92 32.36 5,381,300
Aug 15, 2023 33.26 33.32 32.86 33.12 32.56 4,498,900
Aug 14, 2023 33.53 33.69 33.35 33.53 32.96 4,164,300
Aug 11, 2023 33.81 33.93 33.42 33.70 33.13 5,061,400
Aug 10, 2023 33.91 34.13 33.35 33.84 33.26 8,003,700
Aug 9, 2023 33.60 33.79 33.28 33.63 33.06 8,101,500
Aug 8, 2023 32.61 33.94 32.55 33.74 33.17 8,051,300
Aug 7, 2023 32.67 32.99 32.16 32.97 32.41 8,037,200
Aug 4, 2023 32.53 32.93 32.34 32.73 32.17 8,304,000
Aug 3, 2023 32.56 33.02 32.15 32.26 31.71 10,735,000
Aug 2, 2023 33.05 33.61 33.05 33.37 32.80 7,348,000
Aug 1, 2023 33.86 33.89 33.05 33.43 32.86 8,903,200
Jul 31, 2023 33.44 34.49 33.44 34.16 33.58 10,006,400
Jul 28, 2023 32.77 33.71 32.70 33.70 33.13 12,511,200
Jul 27, 2023 33.82 33.82 32.66 33.02 32.46 33,284,400
Jul 26, 2023 35.70 36.37 35.38 36.26 35.64 10,660,900
Jul 25, 2023 35.90 36.09 34.82 35.53 34.93 13,980,300
Jul 24, 2023 36.99 37.40 36.90 37.20 36.57 6,093,400
Jul 21, 2023 37.34 37.48 36.82 37.25 36.62 4,648,200
Jul 20, 2023 37.15 37.34 36.52 37.08 36.45 6,318,800
Jul 19, 2023 36.73 37.42 36.72 37.35 36.71 6,488,700
Jul 18, 2023 36.03 36.75 35.88 36.74 36.12 5,263,100
Jul 17, 2023 36.29 36.56 36.13 36.27 35.65 4,790,900
Jul 14, 2023 37.00 37.16 36.17 36.36 35.74 9,119,600
Jul 13, 2023 39.22 39.24 37.03 37.04 36.41 14,500,600
Jul 12, 2023 39.39 39.53 38.48 38.55 37.89 9,541,100
Jul 11, 2023 38.46 39.29 38.43 39.18 38.51 8,127,800
Jul 10, 2023 37.65 38.44 37.63 38.41 37.76 7,516,700
Jul 7, 2023 37.16 38.00 37.15 37.59 36.95 5,733,700
Jul 6, 2023 36.85 37.11 36.53 37.10 36.47 7,281,900
Jul 5, 2023 36.95 37.37 36.45 37.22 36.59 8,215,400
Jul 3, 2023 36.03 37.13 36.03 37.04 36.41 4,233,200
Jun 30, 2023 36.00 36.24 35.90 36.21 35.59 7,165,800
Jun 29, 2023 35.47 35.97 35.27 35.95 35.34 8,144,800
Jun 28, 2023 35.31 35.55 34.95 35.47 34.87 7,692,200
Jun 27, 2023 34.05 35.45 33.99 35.25 34.65 7,819,400
Jun 26, 2023 34.03 34.47 33.85 34.00 33.42 5,842,200
Jun 23, 2023 33.62 34.07 33.52 33.93 33.35 6,016,400
Jun 22, 2023 34.39 34.40 33.88 34.28 33.70 4,663,200
Jun 21, 2023 34.46 34.49 33.92 34.35 33.77 7,216,500
Jun 20, 2023 0.18 Dividend
Jun 20, 2023 33.91 34.64 33.86 34.47 33.88 8,930,900
Jun 16, 2023 34.19 34.41 33.81 34.25 33.49 8,741,200
Jun 15, 2023 33.53 34.06 33.46 33.97 33.22 11,142,500
Jun 14, 2023 32.71 33.64 32.68 33.57 32.83 14,745,200
Jun 13, 2023 31.61 32.53 31.58 32.45 31.73 8,559,500
Jun 12, 2023 30.99 31.87 30.97 31.46 30.76 8,837,200
Jun 9, 2023 30.70 30.93 30.53 30.62 29.94 5,313,700
Jun 8, 2023 30.77 30.91 30.41 30.59 29.91 4,483,800
Jun 7, 2023 30.62 30.82 30.41 30.79 30.11 5,088,700
Jun 6, 2023 29.77 30.46 29.69 30.39 29.72 4,460,900
Jun 5, 2023 30.26 30.26 29.90 30.00 29.33 4,999,500
Jun 2, 2023 29.41 30.65 29.33 30.07 29.40 9,543,000
Jun 1, 2023 30.09 30.09 29.08 29.11 28.46 8,699,100
May 31, 2023 30.10 30.14 29.65 29.87 29.21 7,024,100
May 30, 2023 29.84 30.24 29.64 29.80 29.14 5,567,600
May 26, 2023 29.25 29.86 29.25 29.65 28.99 4,414,400
May 25, 2023 28.92 29.42 28.88 29.24 28.59 5,832,700
May 24, 2023 29.34 29.42 28.81 28.94 28.30 6,072,400
May 23, 2023 29.41 30.17 29.34 29.48 28.83 5,819,400
May 22, 2023 29.78 29.78 29.10 29.32 28.67 4,655,900
May 19, 2023 30.00 30.06 29.42 29.48 28.83 4,714,400
May 18, 2023 29.72 30.06 29.43 29.96 29.30 7,223,200
May 17, 2023 28.84 30.01 28.71 29.88 29.22 8,269,400
May 16, 2023 28.84 29.16 28.53 28.54 27.91 5,016,900
May 15, 2023 28.58 29.11 28.49 29.05 28.41 5,574,500
May 12, 2023 29.09 29.12 28.40 28.63 28.00 5,090,900
May 11, 2023 29.05 29.12 28.78 28.97 28.33 5,568,900
May 10, 2023 30.00 30.00 28.77 29.24 28.59 7,088,200
May 9, 2023 29.48 29.74 29.21 29.63 28.97 4,653,900
May 8, 2023 29.50 29.88 29.45 29.59 28.93 6,960,100
May 5, 2023 29.62 29.89 29.61 29.66 29.00 5,802,100
May 4, 2023 30.63 30.74 29.27 29.29 28.64 8,760,200
May 3, 2023 30.08 31.16 29.95 30.79 30.11 8,755,300
May 2, 2023 30.55 30.59 29.61 29.96 29.30 6,812,100
May 1, 2023 30.29 30.68 30.09 30.59 29.91 7,183,300
Apr 28, 2023 29.88 30.51 29.61 30.29 29.62 10,928,500
Apr 27, 2023 29.50 30.04 28.81 29.88 29.22 23,081,000
Apr 26, 2023 31.17 31.74 30.87 30.90 30.21 6,638,100
Apr 25, 2023 31.83 32.00 31.11 31.29 30.60 4,956,000
Apr 24, 2023 32.26 32.47 31.71 32.16 31.45 4,586,500
Apr 21, 2023 32.32 32.46 31.91 32.15 31.44 4,329,500
Apr 20, 2023 32.27 32.67 32.07 32.21 31.50 5,003,100
Apr 19, 2023 31.86 32.64 31.78 32.45 31.73 6,395,200

Related Tickers

DAL Delta Air Lines, Inc.
47.85
-0.06%
 
AAL American Airlines Group Inc.
14.02
+0.94%
 
UAL United Airlines Holdings, Inc.
51.42
+5.50%
 
JBLU JetBlue Airways Corporation
7.11
+4.10%
 
ALK Alaska Air Group, Inc.
44.44
+4.03%
 
SAVE Spirit Airlines, Inc.
4.0300
-1.95%
 
ULCC Frontier Group Holdings, Inc.
7.01
+1.59%
 
HA Hawaiian Holdings, Inc.
12.99
-1.96%
 
ALGT Allegiant Travel Company
61.77
+0.83%
 
RYAAY Ryanair Holdings plc
135.40
-0.70%