Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Southwest Airlines Co. (LUV)

Compare
33.59
-0.34
(-1.00%)
At close: March 28 at 4:00:02 PM EDT
33.44
-0.15
(-0.45%)
After hours: March 28 at 7:43:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202534.3334.4033.3533.5933.5910,680,800
Mar 27, 202534.4534.5633.9033.9333.938,042,400
Mar 26, 202534.8034.9334.0134.3934.398,862,400
Mar 25, 202535.0035.2434.3934.6734.679,624,800
Mar 24, 202534.8035.0034.3234.8434.8416,493,500
Mar 21, 202533.7734.8933.6834.8334.8321,663,000
Mar 20, 202533.6934.4333.4934.1534.1514,059,000
Mar 19, 202532.4233.7532.2633.6033.6013,433,600
Mar 18, 202532.3232.7731.9032.3932.3910,328,600
Mar 17, 202531.7032.4831.6032.1332.1315,046,000
Mar 14, 202531.4831.9030.8831.7331.7316,207,300
Mar 13, 202530.5231.5530.0231.0031.0019,473,900
Mar 12, 2025 0.18 Dividend
Mar 12, 202530.4230.6429.3030.1030.1021,634,500
Mar 11, 202532.2832.7429.5830.5330.3541,161,500
Mar 10, 202528.6528.9027.6528.1828.0114,082,400
Mar 7, 202529.0029.3528.5529.2029.0327,553,900
Mar 6, 202529.5830.1429.3329.5329.367,332,100
Mar 5, 202529.6330.0629.2229.9529.7710,285,200
Mar 4, 202530.3230.3229.3529.4529.2811,171,600
Mar 3, 202530.5331.2430.1830.6130.438,206,800
Feb 28, 202530.6331.1530.4831.0630.886,484,800
Feb 27, 202530.8731.1230.2030.6430.466,893,400
Feb 26, 202530.4030.9130.3130.6930.518,528,800
Feb 25, 202530.2730.4629.9230.2530.079,553,300
Feb 24, 202530.1330.6229.9030.2730.0917,429,400
Feb 21, 202530.7031.3529.6829.8129.6310,258,700
Feb 20, 202530.1730.6130.0530.6130.437,798,500
Feb 19, 202529.8030.4629.7430.2030.027,730,600
Feb 18, 202530.8330.8529.7930.0029.829,750,500
Feb 14, 202530.0930.3429.8130.2830.107,018,600
Feb 13, 202529.8530.0629.2929.9329.7510,098,900
Feb 12, 202529.6529.8929.3929.8829.707,807,400
Feb 11, 202530.1830.2629.5929.7729.597,409,700
Feb 10, 202530.9330.9930.0730.1329.956,131,800
Feb 7, 202531.1531.2130.8131.0030.825,575,700
Feb 6, 202531.0831.3130.7531.0930.917,366,300
Feb 5, 202530.7931.3430.5830.8930.717,703,400
Feb 4, 202530.3330.8030.1430.7930.619,775,000
Feb 3, 202530.1730.9029.9530.4830.3010,246,900
Jan 31, 202531.2931.4730.5130.7130.5311,305,800
Jan 30, 202531.2933.0930.9531.2631.0817,452,000
Jan 29, 202531.9532.1431.4631.6531.469,683,700
Jan 28, 202532.3932.4031.7131.8531.667,684,400
Jan 27, 202532.0732.9031.9332.5832.397,026,800
Jan 24, 202532.0332.1831.7532.1731.986,471,400
Jan 23, 202532.0732.2531.8131.9331.7413,108,900
Jan 22, 202533.6633.7431.8231.8631.6712,015,500
Jan 21, 202532.3633.3332.3433.2733.078,090,600
Jan 17, 202532.0032.3331.8632.1031.9110,466,500
Jan 16, 202532.1732.3131.2032.1631.979,664,400
Jan 15, 202533.6733.6732.6732.8032.615,951,800
Jan 14, 202532.9533.2132.7233.1332.936,697,800
Jan 13, 202532.7332.9932.2632.6632.477,559,900
Jan 10, 202533.0533.5832.6933.1232.929,648,900
Jan 8, 202532.6732.8832.1632.8832.695,679,400
Jan 7, 202533.9534.3432.5732.8832.698,371,200
Jan 6, 202533.9134.4133.7633.8333.635,035,200
Jan 3, 202533.4233.6932.3533.6133.415,561,700
Jan 2, 202533.6333.8733.2633.3733.173,418,600
Dec 31, 202433.5433.9533.5333.6233.423,324,600
Dec 30, 202433.6933.9433.2133.5633.365,015,800
Dec 27, 202433.8934.2333.8034.0433.842,827,100
Dec 26, 2024 0.18 Dividend
Dec 26, 202433.8534.3133.7534.1933.992,954,500
Dec 24, 202433.8434.3933.7634.3533.972,272,300
Dec 23, 202433.2333.8833.2033.8633.484,774,100
Dec 20, 202432.5333.4432.5333.2832.9115,017,800
Dec 19, 202432.7833.0832.3532.7832.427,319,300
Dec 18, 202432.8133.7232.4432.4732.118,729,500
Dec 17, 202432.5133.1232.4132.8132.455,417,500
Dec 16, 202433.0033.3132.6332.6932.334,297,000
Dec 13, 202433.1433.3932.8533.0232.655,863,800
Dec 12, 202433.6333.7733.2333.2332.865,285,900
Dec 11, 202433.4434.0733.4033.5833.218,156,600
Dec 10, 202434.0034.2033.2933.4433.076,559,200
Dec 9, 202434.4034.4833.8133.9033.526,917,700
Dec 6, 202435.2035.2534.0634.1833.806,768,100
Dec 5, 202435.4636.1234.3934.8434.4515,580,600
Dec 4, 202433.2034.1533.0834.1533.778,240,500
Dec 3, 202433.0633.6532.7732.9832.617,750,100
Dec 2, 202432.3733.4032.3233.0032.6310,732,800
Nov 29, 202432.4032.6132.1732.3632.002,665,100
Nov 27, 202431.9432.3731.7132.3632.004,108,200
Nov 26, 202431.8832.3731.7931.9631.615,992,900
Nov 25, 202432.3932.6632.2232.4332.077,658,900
Nov 22, 202431.8632.1431.6831.9731.615,942,600
Nov 21, 202431.7432.2431.6131.7931.445,153,300
Nov 20, 202432.2432.3231.4531.7731.426,452,700
Nov 19, 202431.9232.5631.7532.3632.004,246,300
Nov 18, 202432.6032.7832.0332.3331.976,988,900
Nov 15, 202432.2532.6631.7632.6032.246,251,400
Nov 14, 202432.5533.0832.2932.4232.066,263,500
Nov 13, 202431.8833.1531.8832.3832.027,172,300
Nov 12, 202432.2232.5431.5532.0331.676,546,300
Nov 11, 202431.9032.9431.7032.6532.297,113,700
Nov 8, 202431.3731.8831.2531.7831.434,071,200
Nov 7, 202431.1631.6031.0531.2630.915,654,500
Nov 6, 202431.4831.9030.9931.3931.048,178,400
Nov 5, 202429.9630.6429.9330.6330.295,793,400
Nov 4, 202430.5530.8429.9029.9129.585,578,300
Nov 1, 202430.7431.0430.5330.6130.276,158,200
Oct 31, 202431.4731.6830.5130.5830.246,561,000
Oct 30, 202431.0931.8431.0631.4731.127,542,700
Oct 29, 202430.0331.1529.8231.0330.699,444,700
Oct 28, 202429.9430.4429.4530.3029.9613,045,900
Oct 25, 202429.3729.6429.1329.4329.109,321,800
Oct 24, 202430.5530.7628.5829.0228.7016,801,800
Oct 23, 202430.4630.7930.2830.7330.396,683,000
Oct 22, 202430.3730.7530.0230.4930.159,247,100
Oct 21, 202430.5730.7930.1730.4430.107,617,900
Oct 18, 202430.1831.1829.9530.9830.648,078,900
Oct 17, 202430.8330.8329.9930.0929.767,515,000
Oct 16, 202430.6531.2430.5230.9130.576,313,300
Oct 15, 202431.0031.1530.4430.4930.155,410,000
Oct 14, 202430.7530.8529.9730.3730.035,805,600
Oct 11, 202430.0430.7429.9730.6230.284,451,400
Oct 10, 202430.0430.8030.0130.3630.024,603,600
Oct 9, 202431.0031.3830.5130.6430.306,665,800
Oct 8, 202431.3431.5930.4930.6730.337,657,700
Oct 7, 202431.1631.3730.7531.0430.705,292,500
Oct 4, 202431.4532.2030.9531.2530.909,565,300
Oct 3, 202430.0830.9530.0230.5130.1710,322,100
Oct 2, 202429.6129.6529.1629.5729.247,088,700
Oct 1, 202429.5530.2129.0529.8829.559,465,900
Sep 30, 202429.5229.9529.4029.6329.309,592,600
Sep 27, 202430.2130.6029.4529.5329.2011,657,600
Sep 26, 202430.2431.6429.7429.9329.6027,608,000
Sep 25, 202429.7530.2528.3628.3928.0710,392,600
Sep 24, 202429.8030.4629.5629.7529.429,022,800
Sep 23, 202429.0529.7928.8329.6329.306,696,700
Sep 20, 202429.0129.4228.7029.0428.726,532,600
Sep 19, 202429.2629.4028.8328.9428.625,736,300
Sep 18, 202428.5929.1728.3828.9028.588,617,900
Sep 17, 202428.7528.9828.1828.4428.127,269,100
Sep 16, 202428.6528.8628.3728.5428.224,350,000
Sep 13, 202428.9929.3328.6528.6828.366,012,300
Sep 12, 202429.3029.4028.3228.8728.557,682,100
Sep 11, 202429.3929.3928.2128.8128.498,536,700
Sep 10, 202429.7629.7728.2529.2528.937,386,900
Sep 9, 202429.9030.1529.3829.7329.4010,258,200
Sep 6, 202429.8130.3829.4329.7029.378,500,100
Sep 5, 202429.7930.5229.6229.8129.487,387,200
Sep 4, 2024 0.18 Dividend
Sep 4, 202429.3829.9029.2929.5129.186,061,100
Sep 3, 202429.5129.8829.2129.5829.079,814,100
Aug 30, 202428.9329.4528.8428.9228.426,022,900
Aug 29, 202428.8829.0628.6528.7428.255,303,200
Aug 28, 202428.9629.2928.2628.6828.197,243,200
Aug 27, 202428.3029.3627.9929.1128.6111,681,500
Aug 26, 202428.2028.3727.9828.2027.729,143,400
Aug 23, 202427.1528.3627.0428.1827.7015,426,600
Aug 22, 202426.7527.1926.5626.9326.479,083,500
Aug 21, 202426.7326.7626.4226.5826.1212,040,000
Aug 20, 202426.7926.8626.4626.5226.0713,967,100
Aug 19, 202426.3826.8826.3826.7326.277,598,000
Aug 16, 202426.4126.6226.1526.3325.886,910,600
Aug 15, 202425.7926.5525.7826.5426.0910,219,300
Aug 14, 202425.5025.6625.1725.3824.958,199,000
Aug 13, 202425.6225.7625.3225.4224.9810,654,100
Aug 12, 202425.3025.8725.3025.3824.9518,995,900
Aug 9, 202425.2025.4125.0225.3324.9017,826,400
Aug 8, 202424.5625.3124.5325.2224.7910,921,500
Aug 7, 202424.6225.0424.2924.3223.908,399,700
Aug 6, 202424.0824.7323.8724.3423.929,371,100
Aug 5, 202423.7724.4723.5823.7023.2915,482,900
Aug 2, 202425.8425.8524.8825.0524.6216,898,900
Aug 1, 202427.0027.1526.0326.3625.9112,554,800
Jul 31, 202427.0027.8026.7526.9426.4810,619,300
Jul 30, 202426.3227.3726.1827.0426.5815,559,700
Jul 29, 202427.2227.2626.1526.3125.8615,569,500
Jul 26, 202428.0828.1327.0327.2326.7613,132,900
Jul 25, 202425.9428.5725.7728.0827.6021,025,300
Jul 24, 202427.1727.2526.4826.6126.159,815,300
Jul 23, 202427.7527.8026.8527.1826.7110,145,000
Jul 22, 202427.0127.7326.8127.6627.196,579,300
Jul 19, 202427.4227.4826.7027.1826.716,706,900
Jul 18, 202427.9828.5627.3327.4126.948,297,100
Jul 17, 202428.1728.7028.1328.3227.848,420,800
Jul 16, 202427.8428.8327.7128.7128.229,487,900
Jul 15, 202427.7327.8827.2127.7127.246,907,400
Jul 12, 202426.9327.8026.9027.5327.0616,401,500
Jul 11, 202427.0027.2126.4026.9726.5118,376,300
Jul 10, 202427.7327.8427.3827.6327.1612,553,300
Jul 9, 202427.3527.7127.1727.4727.007,611,400
Jul 8, 202427.0627.4726.9827.3526.888,227,900
Jul 5, 202428.3028.5526.9426.9426.4816,610,100
Jul 3, 202428.5028.8028.3028.5828.098,222,100
Jul 2, 202428.1628.3927.9128.2927.817,006,000
Jul 1, 202428.6428.7827.7328.1127.637,971,300
Jun 28, 202428.5028.7028.1028.6128.1210,740,000
Jun 27, 202428.2128.5227.9828.4727.9814,298,800
Jun 26, 202427.5428.7227.2328.4527.9611,383,300
Jun 25, 202428.5728.7628.3528.5128.027,215,200
Jun 24, 202428.3928.9628.2728.4928.008,090,900
Jun 21, 202428.1128.5527.8328.3627.879,061,700
Jun 20, 202428.2728.4028.0628.0627.585,464,900
Jun 18, 2024 0.18 Dividend
Jun 18, 202428.6628.8128.2828.4327.946,030,000
Jun 17, 202428.3428.7828.1528.7728.105,924,300
Jun 14, 202428.1828.4427.7528.3827.729,994,300
Jun 13, 202428.3828.7427.8328.4127.757,345,800
Jun 12, 202428.2628.7728.0828.4427.789,499,700
Jun 11, 202429.5029.6028.0128.0527.4012,599,400
Jun 10, 202429.6030.3529.3529.7029.0134,754,300
Jun 7, 202427.7727.9327.4427.7527.107,158,900
Jun 6, 202428.4828.7227.7827.8527.2010,698,900
Jun 5, 202427.8328.4927.5228.4627.808,974,400
Jun 4, 202427.5928.2427.5927.8027.157,389,100
Jun 3, 202427.2628.3027.0027.6927.0510,037,000
May 31, 202426.3326.9826.0626.8426.228,230,300
May 30, 202425.7026.1625.4226.1125.5010,585,800
May 29, 202425.2425.6724.6025.5124.9215,761,900
May 28, 202426.6926.9526.4026.5225.908,239,200
May 24, 202426.7426.8826.3626.8426.227,248,900
May 23, 202427.8127.8626.5426.6526.0311,289,200
May 22, 202428.0228.3027.6927.8827.236,317,800
May 21, 202428.0328.1727.7927.9727.326,507,900
May 20, 202427.8428.2227.6628.2027.546,545,200
May 17, 202428.1728.2727.7727.8627.216,887,500
May 16, 202427.8328.1627.8127.9827.336,076,000
May 15, 202428.3428.3427.5427.7727.128,913,000
May 14, 202428.2828.3727.9628.1327.487,181,600
May 13, 202427.4128.3427.4027.9827.339,547,200
May 10, 202427.3327.4827.1227.3626.726,445,900
May 9, 202427.1027.3726.8827.2826.657,637,000
May 8, 202426.8827.2926.8627.1826.556,458,600
May 7, 202427.1527.3326.8727.0026.377,958,800
May 6, 202426.2527.5826.2227.4226.7810,802,900
May 3, 202426.4326.6925.9526.1525.5410,950,400
May 2, 202426.0026.4625.7226.4125.8014,758,900
May 1, 202425.9926.2025.5725.6725.0712,615,200
Apr 30, 202426.4526.5725.9325.9425.3413,924,400
Apr 29, 202426.4826.9426.3326.8426.2215,687,800
Apr 26, 202427.1527.5026.7327.0326.4016,106,000
Apr 25, 202426.8827.4826.0027.2626.6336,945,300
Apr 24, 202429.4429.5928.9529.3028.629,632,800
Apr 23, 202429.3129.8229.0529.4628.777,002,700
Apr 22, 202429.4929.9729.3829.7329.046,526,100
Apr 19, 202429.1629.6629.1129.3828.706,910,200
Apr 18, 202429.0029.5128.8929.0628.387,554,600
Apr 17, 202428.4329.0328.4128.7828.117,970,500
Apr 16, 202427.8928.1427.4628.0527.407,169,700
Apr 15, 202427.8628.1927.6527.8427.197,041,500
Apr 12, 202428.0328.1827.4127.5426.9011,542,300
Apr 11, 202427.8528.6327.7628.5227.866,407,100
Apr 10, 202428.8829.1527.7727.9627.3110,963,500
Apr 9, 202428.6629.0628.3629.0528.377,823,500
Apr 8, 202428.5028.8628.2628.6527.986,855,900
Apr 5, 202427.8428.4327.8028.3427.686,636,600
Apr 4, 202428.1628.7927.9027.9727.329,651,200
Apr 3, 202428.2328.2827.9728.0327.387,846,800
Apr 2, 202428.8228.9428.0428.3327.6710,511,900
Apr 1, 202429.3129.4129.1029.1828.507,055,700

Related Tickers

DAL Delta Air Lines, Inc.
43.84
-5.01%
 
UAL United Airlines Holdings, Inc.
70.23
-4.49%
 
AAL American Airlines Group Inc.
10.70
-3.95%
 
JBLU JetBlue Airways Corporation
5.21
-2.25%
 
ALK Alaska Air Group, Inc.
50.33
-4.13%
 
ULCC Frontier Group Holdings, Inc.
4.8000
-6.07%
 
RYAAY Ryanair Holdings plc
43.42
-4.04%
 
SKYW SkyWest, Inc.
88.76
-2.08%
 
SAVEQ Spirit Airlines, Inc.
0.4650
-1.06%
 
ALGT Allegiant Travel Company
53.22
-3.06%