Skip to main content
Southwest Airlines Co. (LUV)
NYSE: LUV · Real-Time Price · USD
31.77
-0.59 (-1.82%)
At close: Nov 20, 2024, 4:00 PM
31.75
-0.02 (-0.06%)
Pre-market: Nov 21, 2024, 7:01 AM EST

Southwest Airlines Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202432.2432.3231.4531.7731.77-1.82%6,452,738
Nov 19, 202431.9232.5631.7532.3632.360.09%4,246,303
Nov 18, 202432.6032.7832.0332.3332.33-0.83%6,988,935
Nov 15, 202432.2532.6631.7632.6032.600.56%6,251,441
Nov 14, 202432.5533.0832.2932.4232.420.12%6,263,497
Nov 13, 202431.8833.1531.8832.3832.381.09%7,172,302
Nov 12, 202432.2232.5431.5632.0332.03-1.90%6,546,336
Nov 11, 202431.9032.9431.7032.6532.652.74%7,113,719
Nov 8, 202431.3731.8831.2531.7831.781.66%4,071,176
Nov 7, 202431.1631.6031.0531.2631.26-0.41%5,654,491
Nov 6, 202431.4831.9030.9931.3931.392.48%8,178,367
Nov 5, 202429.9630.6429.9330.6330.632.41%5,793,371
Nov 4, 202430.5530.8429.9029.9129.91-2.29%5,578,327
Nov 1, 202430.7431.0430.5330.6130.610.10%6,158,239
Oct 31, 202431.4731.6830.5130.5830.58-2.83%6,560,994
Oct 30, 202431.0931.8431.0631.4731.471.42%7,542,722
Oct 29, 202430.0331.1529.8231.0331.032.41%9,444,744
Oct 28, 202429.9430.4429.4530.3030.302.96%13,045,888
Oct 25, 202429.3729.6429.1329.4329.431.41%9,321,783
Oct 24, 202430.5530.7628.5829.0229.02-5.56%16,801,805
Oct 23, 202430.4630.7930.2830.7330.730.79%6,682,966
Oct 22, 202430.3730.7530.0230.4930.490.16%9,247,065
Oct 21, 202430.5730.7930.1730.4430.44-1.74%7,617,858
Oct 18, 202430.1831.1829.9530.9830.982.96%8,078,853
Oct 17, 202430.8330.8329.9930.0930.09-2.65%7,514,983
Oct 16, 202430.6531.2430.5230.9130.911.38%6,313,296
Oct 15, 202431.0031.1530.4430.4930.490.40%5,410,110
Oct 14, 202430.7530.8529.9730.3730.37-0.82%5,805,589
Oct 11, 202430.0430.7429.9730.6230.620.86%4,451,525
Oct 10, 202430.0430.8030.0130.3630.36-0.91%4,603,714
Oct 9, 202431.0031.3830.5130.6430.64-0.10%6,665,806
Oct 8, 202431.3431.5930.4930.6730.67-1.19%7,657,653
Oct 7, 202431.1631.3730.7531.0431.04-0.67%5,292,468
Oct 4, 202431.4532.2030.9531.2531.252.43%9,567,390
Oct 3, 202430.0830.9530.0230.5130.513.18%10,322,116
Oct 2, 202429.6129.6529.1629.5729.57-1.04%7,088,659
Oct 1, 202429.5530.2129.0529.8829.880.84%9,465,927
Sep 30, 202429.5229.9529.4029.6329.630.34%9,593,722
Sep 27, 202430.2130.6029.4529.5329.53-1.34%11,657,607
Sep 26, 202430.2431.6429.7429.9329.935.42%27,607,953
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