Skip to main content
Southwest Airlines Co. (LUV)
NYSE: LUV · Real-Time Price · USD
29.93
+1.54 (5.42%)
At close: Sep 26, 2024, 4:00 PM
29.94
+0.01 (0.03%)
After-hours: Sep 26, 2024, 6:08 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202430.2431.6429.7429.9329.935.42%27,302,064
Sep 25, 202429.7530.2528.3628.3928.39-4.57%10,392,641
Sep 24, 202429.8030.4629.5629.7529.750.40%9,022,845
Sep 23, 202429.0529.7928.8329.6329.632.03%6,696,653
Sep 20, 202429.0129.4228.7029.0429.040.35%6,532,700
Sep 19, 202429.2629.4028.8328.9428.940.14%5,736,342
Sep 18, 202428.5929.1728.3828.9028.901.62%8,617,856
Sep 17, 202428.7528.9828.1828.4428.44-0.35%7,269,073
Sep 16, 202428.6528.8628.3728.5428.54-0.49%4,349,981
Sep 13, 202428.9929.3328.6528.6828.68-0.66%6,012,254
Sep 12, 202429.3029.4028.3228.8728.870.21%7,682,061
Sep 11, 202429.3929.3928.2128.8128.81-1.50%8,536,698
Sep 10, 202429.7629.7728.2529.2529.25-1.61%7,386,926
Sep 9, 202429.9030.1529.3829.7329.730.10%10,258,236
Sep 6, 202429.8130.3829.4329.7029.70-0.37%8,500,123
Sep 5, 202429.7930.5229.6229.8129.811.02%7,387,359
Sep 4, 202429.3829.9029.2929.5129.51-0.24%6,058,325
Sep 3, 202429.5129.8829.2129.5829.402.28%9,814,066
Aug 30, 202428.9329.4528.8428.9228.750.63%6,022,933
Aug 29, 202428.8829.0628.6528.7428.570.21%5,303,318
Aug 28, 202428.9629.2928.2628.6828.51-1.48%7,243,206
Aug 27, 202428.3029.3627.9929.1128.933.23%11,681,530
Aug 26, 202428.2028.3727.9828.2028.030.07%9,143,597
Aug 23, 202427.1528.3627.0428.1828.014.64%15,426,586
Aug 22, 202426.7527.1926.5626.9326.771.32%9,083,479
Aug 21, 202426.7326.7626.4226.5826.420.23%12,040,004
Aug 20, 202426.7926.8626.4626.5226.36-0.79%13,967,099
Aug 19, 202426.3826.8826.3826.7326.571.52%7,598,030
Aug 16, 202426.4126.6226.1526.3326.17-0.79%6,910,612
Aug 15, 202425.7926.5525.7826.5426.384.57%10,219,307
Aug 14, 202425.5025.6625.1725.3825.23-0.16%8,199,024
Aug 13, 202425.6225.7625.3225.4225.270.16%10,654,103
Aug 12, 202425.3025.8725.3025.3825.230.20%18,995,877
Aug 9, 202425.2025.4125.0225.3325.180.44%17,826,558
Aug 8, 202424.5625.3124.5325.2225.073.70%10,921,506
Aug 7, 202424.6225.0424.2924.3224.17-0.08%8,399,661
Aug 6, 202424.0824.7323.8724.3424.192.70%9,371,076
Aug 5, 202423.7724.4723.5823.7023.56-5.39%15,482,934
Aug 2, 202425.8425.8524.8825.0524.90-4.97%16,898,872
Aug 1, 202427.0027.1526.0326.3626.20-2.15%12,554,776
Jul 31, 202427.0027.8026.7526.9426.78-0.37%10,619,265
Jul 30, 202426.3227.3726.1827.0426.882.77%15,559,720
Jul 29, 202427.2227.2626.1526.3126.15-3.38%15,569,542
Jul 26, 202428.0828.1327.0327.2327.07-3.03%13,132,906
Jul 25, 202425.9428.5725.7728.0827.915.52%21,025,344
Jul 24, 202427.1727.2526.4826.6126.45-2.10%9,815,293
Jul 23, 202427.7527.8026.8527.1827.02-1.74%10,145,020
Jul 22, 202427.0127.7326.8127.6627.491.77%6,579,268
Jul 19, 202427.4227.4826.7027.1827.02-0.84%6,706,948
Jul 18, 202427.9828.5627.3327.4127.24-3.21%8,297,140
Jul 17, 202428.1728.7028.1328.3228.15-1.36%8,420,816
Jul 16, 202427.8428.8327.7128.7128.543.61%9,487,872
Jul 15, 202427.7327.8827.2127.7127.540.65%6,907,350
Jul 12, 202426.9327.8026.9027.5327.362.08%16,401,472
Jul 11, 202427.0027.2126.4026.9726.81-2.39%18,377,972
Jul 10, 202427.7327.8427.3827.6327.460.58%12,553,315
Jul 9, 202427.3527.7127.1727.4727.300.44%7,614,860
Jul 8, 202427.0627.4726.9827.3527.181.52%8,227,868
Jul 5, 202428.3028.5526.9426.9426.78-5.74%16,610,099
Jul 3, 202428.5028.8028.3028.5828.411.03%8,222,093
Jul 2, 202428.1628.3927.9128.2928.120.64%7,006,080
Jul 1, 202428.6428.7827.7328.1127.94-1.75%7,971,331
Jun 28, 202428.5028.7028.1028.6128.440.49%10,740,125
Jun 27, 202428.2128.5227.9828.4728.300.07%14,298,750
Jun 26, 202427.5428.7227.2328.4528.28-0.21%11,383,302
Jun 25, 202428.5728.7628.3528.5128.340.07%7,215,240
Jun 24, 202428.3928.9628.2728.4928.320.46%8,091,078
Jun 21, 202428.1128.5527.8328.3628.191.07%9,061,700
Jun 20, 202428.2728.4028.0628.0627.89-1.30%5,464,868
Jun 18, 202428.6628.8128.2828.4328.26-1.18%6,029,972
Jun 17, 202428.3428.7828.1528.7728.421.37%5,924,320
Jun 14, 202428.1828.4427.7528.3828.03-0.11%9,994,288
Jun 13, 202428.3828.7427.8328.4128.06-0.11%7,345,757
Jun 12, 202428.2628.7728.0828.4428.091.39%9,499,668
Jun 11, 202429.5029.6028.0128.0527.71-5.56%12,599,427
Jun 10, 202429.6030.3529.3529.7029.337.03%34,754,330
Jun 7, 202427.7727.9327.4427.7527.41-0.36%7,158,901
Jun 6, 202428.4828.7227.7827.8527.51-2.14%10,698,898
Jun 5, 202427.8328.4927.5228.4628.112.37%8,974,415
Jun 4, 202427.5928.2427.5927.8027.460.40%7,389,276
Jun 3, 202427.2628.3027.0027.6927.353.17%10,036,983
May 31, 202426.3326.9826.0626.8426.512.80%8,230,268
May 30, 202425.7026.1625.4226.1125.792.35%10,585,814
May 29, 202425.2425.6724.6025.5125.20-3.81%15,761,927
May 28, 202426.6926.9526.4026.5226.19-1.19%8,239,160
May 24, 202426.7426.8826.3626.8426.510.71%7,250,519
May 23, 202427.8127.8626.5426.6526.32-4.41%11,289,203
May 22, 202428.0228.3027.6927.8827.54-0.32%6,317,776
May 21, 202428.0328.1727.7927.9727.63-0.82%6,507,894
May 20, 202427.8428.2227.6628.2027.851.22%6,545,227
May 17, 202428.1728.2727.7727.8627.52-0.43%6,887,460
May 16, 202427.8328.1627.8127.9827.640.76%6,076,033
May 15, 202428.3428.3427.5427.7727.43-1.28%8,912,997
May 14, 202428.2828.3727.9628.1327.780.54%7,181,593
May 13, 202427.4128.3427.4027.9827.642.27%9,547,215
May 10, 202427.3327.4827.1227.3627.020.29%6,445,906
May 9, 202427.1027.3726.8827.2826.940.37%7,637,030
May 8, 202426.8827.2926.8627.1826.850.67%6,458,643
May 7, 202427.1527.3326.8727.0026.67-1.53%7,958,774
May 6, 202426.2527.5826.2227.4227.084.86%10,802,866