Southwest Airlines Company (LUV) Historical Stock Data
26.15 ↓0.26 (-0.98%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LUV is up 0.05% a day on average. There have been 15 days where Southwest Airlines Company closed green and 15 days where LUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 26.43 | 26.15 | ↓$0.28 (-1.06%) | 25.95 | 26.69 | 10.95M |
| 2024-05-02 | 26.00 | 26.41 | ↑$0.41 (1.58%) | 25.72 | 26.46 | 14.76M |
| 2024-05-01 | 25.99 | 25.67 | ↓$0.32 (-1.23%) | 25.57 | 26.20 | 12.62M |
| 2024-04-30 | 26.45 | 25.94 | ↓$0.51 (-1.93%) | 25.93 | 26.57 | 13.92M |
| 2024-04-29 | 26.48 | 26.84 | ↑$0.36 (1.36%) | 26.33 | 26.94 | 15.84M |
| 2024-04-26 | 27.15 | 27.03 | ↓$0.12 (-0.44%) | 26.73 | 27.50 | 16.11M |
| 2024-04-25 | 26.88 | 27.26 | ↑$0.38 (1.41%) | 26.00 | 27.48 | 36.93M |
| 2024-04-24 | 29.44 | 29.30 | ↓$0.14 (-0.48%) | 28.95 | 29.59 | 9.63M |
| 2024-04-23 | 29.31 | 29.46 | ↑$0.15 (0.51%) | 29.05 | 29.82 | 7M |
| 2024-04-22 | 29.49 | 29.73 | ↑$0.24 (0.81%) | 29.38 | 29.97 | 6.53M |
| 2024-04-19 | 29.16 | 29.38 | ↑$0.22 (0.75%) | 29.11 | 29.66 | 6.91M |
| 2024-04-18 | 29.00 | 29.06 | ↑$0.06 (0.21%) | 28.89 | 29.51 | 7.55M |
| 2024-04-17 | 28.43 | 28.78 | ↑$0.35 (1.23%) | 28.41 | 29.03 | 7.97M |
| 2024-04-16 | 27.89 | 28.05 | ↑$0.16 (0.57%) | 27.46 | 28.14 | 7.16M |
| 2024-04-15 | 27.86 | 27.84 | ↓$0.02 (-0.07%) | 27.65 | 28.19 | 7.04M |
| 2024-04-12 | 28.03 | 27.54 | ↓$0.49 (-1.75%) | 27.41 | 28.18 | 11.54M |
| 2024-04-11 | 27.85 | 28.52 | ↑$0.67 (2.41%) | 27.76 | 28.63 | 6.41M |
| 2024-04-10 | 28.88 | 27.96 | ↓$0.92 (-3.19%) | 27.77 | 29.15 | 10.95M |
| 2024-04-09 | 28.66 | 29.05 | ↑$0.39 (1.36%) | 28.36 | 29.06 | 7.82M |
| 2024-04-08 | 28.50 | 28.65 | ↑$0.15 (0.53%) | 28.26 | 28.86 | 6.86M |
| 2024-04-05 | 27.84 | 28.34 | ↑$0.50 (1.80%) | 27.80 | 28.43 | 6.64M |
| 2024-04-04 | 28.16 | 27.97 | ↓$0.19 (-0.67%) | 27.90 | 28.79 | 9.65M |
| 2024-04-03 | 28.23 | 28.03 | ↓$0.20 (-0.71%) | 27.97 | 28.28 | 7.85M |
| 2024-04-02 | 28.82 | 28.33 | ↓$0.49 (-1.70%) | 28.04 | 28.94 | 10.51M |
| 2024-04-01 | 29.31 | 29.18 | ↓$0.13 (-0.44%) | 29.10 | 29.41 | 7.05M |
| 2024-03-28 | 29.22 | 29.19 | ↓$0.03 (-0.10%) | 29.12 | 29.51 | 10M |
| 2024-03-27 | 28.58 | 29.27 | ↑$0.69 (2.41%) | 28.51 | 29.30 | 9.34M |
| 2024-03-26 | 28.73 | 28.41 | ↓$0.32 (-1.11%) | 28.39 | 28.80 | 5.47M |
| 2024-03-25 | 28.42 | 28.51 | ↑$0.09 (0.32%) | 28.25 | 28.73 | 5.69M |
| 2024-03-22 | 28.71 | 28.45 | ↓$0.26 (-0.91%) | 28.44 | 28.72 | 4.53M |
Create an account or log in to view more rows.
$LUV cup and handle!
$LUV Green by EOD guarentee
$LUV pump up the volume
$LUV I warned you all fairly you morons.
$LUV i need more
$LUV just fucking go already jeesh
$LUV now is the time to slap that ask!!!
$LUV buying!
$LUV go time
$LUV the price is wrong