Southwest Airlines Company (LUV) Historical Stock Data
29.30 ↓0.16 (-0.54%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LUV is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2024-04-23 | 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 |
| 2024-03-21 | 28.76 | 28.68 | ↓$0.08 (-0.28%) | 28.29 | 28.93 | 9.42M |
| 2024-03-20 | 28.27 | 28.84 | ↑$0.57 (2.02%) | 28.13 | 28.90 | 7.48M |
| 2024-03-19 | 28.02 | 28.17 | ↑$0.15 (0.54%) | 27.91 | 28.23 | 6.30M |
| 2024-03-18 | 28.25 | 28.01 | ↓$0.24 (-0.85%) | 27.89 | 28.32 | 6.88M |
| 2024-03-15 | 28.02 | 28.35 | ↑$0.33 (1.18%) | 27.96 | 28.37 | 11.57M |
| 2024-03-14 | 28.23 | 28.11 | ↓$0.12 (-0.43%) | 27.76 | 28.25 | 10.59M |
| 2024-03-13 | 28.73 | 28.28 | ↓$0.45 (-1.57%) | 28.14 | 28.98 | 19.85M |
| 2024-03-12 | 30.75 | 28.76 | ↓$1.99 (-6.46%) | 28.52 | 30.78 | 41.05M |
Create an account or log in to view more rows.
$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
$LUV Buy the dip.