Southwest Airlines Co. (LUV)
NYSE: LUV · Real-Time Price · USD
30.71
-0.55 (-1.76%)
At close: Jan 31, 2025, 4:00 PM
30.60
-0.11 (-0.35%)
After-hours: Jan 31, 2025, 7:17 PM EST
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 31.29 | 31.47 | 30.51 | 30.71 | 30.71 | -1.76% | 11,305,790 |
| Jan 30, 2025 | 31.29 | 33.09 | 30.95 | 31.26 | 31.26 | -1.23% | 17,451,957 |
| Jan 29, 2025 | 31.95 | 32.14 | 31.46 | 31.65 | 31.65 | -0.63% | 9,683,704 |
| Jan 28, 2025 | 32.39 | 32.40 | 31.71 | 31.85 | 31.85 | -2.24% | 7,684,351 |
| Jan 27, 2025 | 32.07 | 32.90 | 31.93 | 32.58 | 32.58 | 1.27% | 7,026,753 |
| Jan 24, 2025 | 32.03 | 32.18 | 31.75 | 32.17 | 32.17 | 0.75% | 6,471,402 |
| Jan 23, 2025 | 32.07 | 32.25 | 31.81 | 31.93 | 31.93 | 0.22% | 13,108,850 |
| Jan 22, 2025 | 33.66 | 33.74 | 31.82 | 31.86 | 31.86 | -4.24% | 12,015,520 |
| Jan 21, 2025 | 32.36 | 33.33 | 32.34 | 33.27 | 33.27 | 3.64% | 8,090,599 |
| Jan 17, 2025 | 32.00 | 32.33 | 31.86 | 32.10 | 32.10 | -0.19% | 10,466,455 |
| Jan 16, 2025 | 32.17 | 32.31 | 31.20 | 32.16 | 32.16 | -1.95% | 9,664,431 |
| Jan 15, 2025 | 33.67 | 33.67 | 32.68 | 32.80 | 32.80 | -1.00% | 5,951,767 |
| Jan 14, 2025 | 32.95 | 33.21 | 32.72 | 33.13 | 33.13 | 1.44% | 6,698,061 |
| Jan 13, 2025 | 32.73 | 32.99 | 32.26 | 32.66 | 32.66 | -1.39% | 7,559,852 |
| Jan 10, 2025 | 33.05 | 33.58 | 32.69 | 33.12 | 33.12 | 0.73% | 9,648,851 |
| Jan 8, 2025 | 32.67 | 32.88 | 32.16 | 32.88 | 32.88 | - | 5,679,491 |
| Jan 7, 2025 | 33.95 | 34.34 | 32.57 | 32.88 | 32.88 | -2.81% | 8,371,181 |
| Jan 6, 2025 | 33.91 | 34.41 | 33.76 | 33.83 | 33.83 | 0.65% | 5,035,171 |
| Jan 3, 2025 | 33.42 | 33.69 | 32.35 | 33.61 | 33.61 | 0.72% | 5,562,041 |
| Jan 2, 2025 | 33.63 | 33.87 | 33.26 | 33.37 | 33.37 | -0.74% | 3,419,334 |
| Dec 31, 2024 | 33.54 | 33.95 | 33.53 | 33.62 | 33.62 | 0.18% | 3,324,626 |
| Dec 30, 2024 | 33.69 | 33.94 | 33.21 | 33.56 | 33.56 | -1.41% | 5,015,788 |
| Dec 27, 2024 | 33.89 | 34.23 | 33.80 | 34.04 | 34.04 | -0.44% | 2,827,129 |
| Dec 26, 2024 | 33.85 | 34.31 | 33.75 | 34.19 | 34.19 | -0.47% | 2,954,806 |
| Dec 24, 2024 | 33.84 | 34.39 | 33.76 | 34.35 | 34.17 | 1.45% | 2,272,322 |
| Dec 23, 2024 | 33.23 | 33.88 | 33.20 | 33.86 | 33.68 | 1.74% | 4,774,087 |
| Dec 20, 2024 | 32.53 | 33.44 | 32.53 | 33.28 | 33.11 | 1.53% | 15,017,835 |
| Dec 19, 2024 | 32.78 | 33.08 | 32.36 | 32.78 | 32.61 | 0.95% | 7,319,948 |
| Dec 18, 2024 | 32.81 | 33.72 | 32.44 | 32.47 | 32.30 | -1.04% | 8,729,496 |
| Dec 17, 2024 | 32.51 | 33.12 | 32.41 | 32.81 | 32.64 | 0.37% | 5,417,607 |
| Dec 16, 2024 | 33.00 | 33.31 | 32.63 | 32.69 | 32.52 | -1.00% | 4,297,025 |
| Dec 13, 2024 | 33.14 | 33.39 | 32.85 | 33.02 | 32.85 | -0.63% | 5,863,951 |
| Dec 12, 2024 | 33.63 | 33.77 | 33.23 | 33.23 | 33.06 | -1.04% | 5,286,227 |
| Dec 11, 2024 | 33.44 | 34.07 | 33.40 | 33.58 | 33.40 | 0.42% | 8,156,594 |
| Dec 10, 2024 | 34.00 | 34.20 | 33.29 | 33.44 | 33.27 | -1.36% | 6,559,439 |
| Dec 9, 2024 | 34.40 | 34.48 | 33.81 | 33.90 | 33.72 | -0.82% | 6,917,744 |
| Dec 6, 2024 | 35.20 | 35.25 | 34.06 | 34.18 | 34.00 | -1.89% | 6,768,067 |
| Dec 5, 2024 | 35.46 | 36.12 | 34.39 | 34.84 | 34.66 | 2.02% | 15,580,559 |
| Dec 4, 2024 | 33.20 | 34.15 | 33.08 | 34.15 | 33.97 | 3.55% | 8,240,502 |
| Dec 3, 2024 | 33.06 | 33.65 | 32.77 | 32.98 | 32.81 | -0.06% | 7,750,138 |
| Dec 2, 2024 | 32.37 | 33.40 | 32.32 | 33.00 | 32.83 | 1.98% | 10,732,839 |
| Nov 29, 2024 | 32.40 | 32.61 | 32.17 | 32.36 | 32.19 | - | 2,665,084 |
| Nov 27, 2024 | 31.94 | 32.37 | 31.71 | 32.36 | 32.19 | 1.25% | 4,108,194 |
| Nov 26, 2024 | 31.88 | 32.37 | 31.79 | 31.96 | 31.79 | -1.45% | 5,992,941 |
| Nov 25, 2024 | 32.39 | 32.66 | 32.22 | 32.43 | 32.26 | 1.44% | 7,658,858 |
| Nov 22, 2024 | 31.86 | 32.14 | 31.68 | 31.97 | 31.80 | 0.57% | 5,942,632 |
| Nov 21, 2024 | 31.74 | 32.24 | 31.61 | 31.79 | 31.62 | 0.06% | 5,153,470 |
| Nov 20, 2024 | 32.24 | 32.32 | 31.45 | 31.77 | 31.60 | -1.82% | 6,452,738 |
| Nov 19, 2024 | 31.92 | 32.56 | 31.75 | 32.36 | 32.19 | 0.09% | 4,246,303 |
| Nov 18, 2024 | 32.60 | 32.78 | 32.03 | 32.33 | 32.16 | -0.83% | 6,988,935 |
| Nov 15, 2024 | 32.25 | 32.66 | 31.76 | 32.60 | 32.43 | 0.56% | 6,251,441 |
| Nov 14, 2024 | 32.55 | 33.08 | 32.29 | 32.42 | 32.25 | 0.12% | 6,263,497 |
| Nov 13, 2024 | 31.88 | 33.15 | 31.88 | 32.38 | 32.21 | 1.09% | 7,172,302 |
| Nov 12, 2024 | 32.22 | 32.54 | 31.56 | 32.03 | 31.86 | -1.90% | 6,546,336 |
| Nov 11, 2024 | 31.90 | 32.94 | 31.70 | 32.65 | 32.48 | 2.74% | 7,113,719 |
| Nov 8, 2024 | 31.37 | 31.88 | 31.25 | 31.78 | 31.61 | 1.66% | 4,071,176 |
| Nov 7, 2024 | 31.16 | 31.60 | 31.05 | 31.26 | 31.10 | -0.41% | 5,654,491 |
| Nov 6, 2024 | 31.48 | 31.90 | 30.99 | 31.39 | 31.23 | 2.48% | 8,178,367 |
| Nov 5, 2024 | 29.96 | 30.64 | 29.93 | 30.63 | 30.47 | 2.41% | 5,793,371 |
| Nov 4, 2024 | 30.55 | 30.84 | 29.90 | 29.91 | 29.75 | -2.29% | 5,578,327 |
| Nov 1, 2024 | 30.74 | 31.04 | 30.53 | 30.61 | 30.45 | 0.10% | 6,158,239 |
| Oct 31, 2024 | 31.47 | 31.68 | 30.51 | 30.58 | 30.42 | -2.83% | 6,560,994 |
| Oct 30, 2024 | 31.09 | 31.84 | 31.06 | 31.47 | 31.31 | 1.42% | 7,542,722 |
| Oct 29, 2024 | 30.03 | 31.15 | 29.82 | 31.03 | 30.87 | 2.41% | 9,444,744 |
| Oct 28, 2024 | 29.94 | 30.44 | 29.45 | 30.30 | 30.14 | 2.96% | 13,045,888 |
| Oct 25, 2024 | 29.37 | 29.64 | 29.13 | 29.43 | 29.28 | 1.41% | 9,321,783 |
| Oct 24, 2024 | 30.55 | 30.76 | 28.58 | 29.02 | 28.87 | -5.56% | 16,801,805 |
| Oct 23, 2024 | 30.46 | 30.79 | 30.28 | 30.73 | 30.57 | 0.79% | 6,682,966 |
| Oct 22, 2024 | 30.37 | 30.75 | 30.02 | 30.49 | 30.33 | 0.16% | 9,247,065 |
| Oct 21, 2024 | 30.57 | 30.79 | 30.17 | 30.44 | 30.28 | -1.74% | 7,617,858 |
| Oct 18, 2024 | 30.18 | 31.18 | 29.95 | 30.98 | 30.82 | 2.96% | 8,078,853 |
| Oct 17, 2024 | 30.83 | 30.83 | 29.99 | 30.09 | 29.93 | -2.65% | 7,514,983 |
| Oct 16, 2024 | 30.65 | 31.24 | 30.52 | 30.91 | 30.75 | 1.38% | 6,313,296 |
| Oct 15, 2024 | 31.00 | 31.15 | 30.44 | 30.49 | 30.33 | 0.40% | 5,410,110 |
| Oct 14, 2024 | 30.75 | 30.85 | 29.97 | 30.37 | 30.21 | -0.82% | 5,805,589 |
| Oct 11, 2024 | 30.04 | 30.74 | 29.97 | 30.62 | 30.46 | 0.86% | 4,451,525 |
| Oct 10, 2024 | 30.04 | 30.80 | 30.01 | 30.36 | 30.20 | -0.91% | 4,603,714 |
| Oct 9, 2024 | 31.00 | 31.38 | 30.51 | 30.64 | 30.48 | -0.10% | 6,665,806 |
| Oct 8, 2024 | 31.34 | 31.59 | 30.49 | 30.67 | 30.51 | -1.19% | 7,657,653 |
| Oct 7, 2024 | 31.16 | 31.37 | 30.75 | 31.04 | 30.88 | -0.67% | 5,292,468 |
| Oct 4, 2024 | 31.45 | 32.20 | 30.95 | 31.25 | 31.09 | 2.43% | 9,567,390 |
| Oct 3, 2024 | 30.08 | 30.95 | 30.02 | 30.51 | 30.35 | 3.18% | 10,322,116 |
| Oct 2, 2024 | 29.61 | 29.65 | 29.16 | 29.57 | 29.42 | -1.04% | 7,088,659 |
| Oct 1, 2024 | 29.55 | 30.21 | 29.05 | 29.88 | 29.72 | 0.84% | 9,465,927 |
| Sep 30, 2024 | 29.52 | 29.95 | 29.40 | 29.63 | 29.48 | 0.34% | 9,593,722 |
| Sep 27, 2024 | 30.21 | 30.60 | 29.45 | 29.53 | 29.38 | -1.34% | 11,657,607 |
| Sep 26, 2024 | 30.24 | 31.64 | 29.74 | 29.93 | 29.77 | 5.42% | 27,607,953 |
| Sep 25, 2024 | 29.75 | 30.25 | 28.36 | 28.39 | 28.24 | -4.57% | 10,392,641 |
| Sep 24, 2024 | 29.80 | 30.46 | 29.56 | 29.75 | 29.59 | 0.40% | 9,022,845 |
| Sep 23, 2024 | 29.05 | 29.79 | 28.83 | 29.63 | 29.48 | 2.03% | 6,696,653 |
| Sep 20, 2024 | 29.01 | 29.42 | 28.70 | 29.04 | 28.89 | 0.35% | 6,532,700 |
| Sep 19, 2024 | 29.26 | 29.40 | 28.83 | 28.94 | 28.79 | 0.14% | 5,736,342 |
| Sep 18, 2024 | 28.59 | 29.17 | 28.38 | 28.90 | 28.75 | 1.62% | 8,617,856 |
| Sep 17, 2024 | 28.75 | 28.98 | 28.18 | 28.44 | 28.29 | -0.35% | 7,269,073 |
| Sep 16, 2024 | 28.65 | 28.86 | 28.37 | 28.54 | 28.39 | -0.49% | 4,349,981 |
| Sep 13, 2024 | 28.99 | 29.33 | 28.65 | 28.68 | 28.53 | -0.66% | 6,012,254 |
| Sep 12, 2024 | 29.30 | 29.40 | 28.32 | 28.87 | 28.72 | 0.21% | 7,682,061 |
| Sep 11, 2024 | 29.39 | 29.39 | 28.21 | 28.81 | 28.66 | -1.50% | 8,536,698 |
| Sep 10, 2024 | 29.76 | 29.77 | 28.25 | 29.25 | 29.10 | -1.61% | 7,386,926 |
| Sep 9, 2024 | 29.90 | 30.15 | 29.38 | 29.73 | 29.57 | 0.10% | 10,258,236 |