LUV

Southwest Airlines Historical Data

LUV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 56.92 0.84 1.5% 56.36 57.13 52.29 11,416,014
Mar 04 2021 56.08 -1.74 -3.01% 57.72 57.88 54.26 12,794,212
Mar 03 2021 57.82 0.01 0.02% 58.46 58.67 57.60 8,545,047
Mar 02 2021 57.81 -0.25 -0.43% 57.84 58.40 57.22 6,547,898
Mar 01 2021 58.06 -0.07 -0.12% 59.58 59.84 57.67 11,206,322
Feb 26 2021 58.13 -0.18 -0.31% 57.42 58.69 57.00 9,753,657
Feb 25 2021 58.31 -0.98 -1.65% 59.39 59.39 57.08 16,971,200
Feb 24 2021 59.29 2.57 4.53% 57.66 59.64 57.38 14,857,240
Feb 23 2021 56.72 1.93 3.52% 56.20 57.42 54.31 13,641,220
Feb 22 2021 54.79 1.98 3.75% 54.04 55.74 53.29 11,220,872
Feb 19 2021 52.81 0.86 1.66% 52.30 53.84 52.10 6,335,297
Feb 18 2021 51.95 -0.49 -0.93% 52.00 52.20 50.97 5,029,480
Feb 17 2021 52.44 0.48 0.92% 51.665 52.53 51.21 6,420,724
Feb 16 2021 51.96 0.62 1.21% 51.82 52.02 50.82 7,695,343
Feb 15 2021 51.34 0.00 +0.00% 51.30 51.839 50.97 0
Feb 12 2021 51.34 -0.08 -0.16% 51.30 51.839 50.97 4,656,900
Feb 11 2021 51.42 0.14 0.27% 51.02 51.48 50.34 5,237,156
Feb 10 2021 51.28 0.10 0.2% 51.49 52.3416 51.16 7,563,324
Feb 09 2021 51.18 -1.06 -2.03% 51.66 51.75 50.5301 5,405,280
Feb 08 2021 52.24 2.19 4.38% 50.52 53.29 50.21 11,351,559
Feb 05 2021 50.05 0.92 1.87% 49.76 50.89 49.11 10,468,883
Feb 04 2021 49.13 2.58 5.54% 46.75 49.18 46.71 10,607,813
Feb 03 2021 46.55 0.93 2.04% 45.67 46.87 45.495 6,104,410
Feb 02 2021 45.62 0.83 1.85% 45.60 46.18 45.35 6,197,613
Feb 01 2021 44.79 0.85 1.93% 44.34 45.19 44.09 5,838,391
Jan 29 2021 43.94 -0.66 -1.48% 44.25 44.945 43.7151 9,911,833
Jan 28 2021 44.60 0.45 1.02% 45.16 46.25 44.33 12,386,388
Jan 27 2021 44.15 -1.66 -3.62% 45.25 45.70 43.87 10,404,571
Jan 26 2021 45.81 0.19 0.42% 45.80 46.22 45.60 5,662,207
Jan 25 2021 45.62 -1.77 -3.73% 47.28 47.34 45.17 13,338,446
Jan 22 2021 47.39 -0.38 -0.8% 47.36 47.75 47.07 4,809,866
Jan 21 2021 47.77 -0.44 -0.91% 47.75 47.94 47.12 5,657,577
Jan 20 2021 48.21 1.30 2.77% 47.07 48.445 46.8975 6,954,573
Jan 19 2021 46.91 0.25 0.54% 47.33 47.65 46.76 4,775,287
Jan 18 2021 46.66 0.00 +0.00% 48.68 48.71 46.64 0
Jan 15 2021 46.66 -2.16 -4.42% 48.68 48.71 46.64 7,342,381
Jan 14 2021 48.82 0.83 1.73% 48.65 49.47 48.44 8,090,661
Jan 13 2021 47.99 -0.14 -0.29% 47.97 48.4337 47.48 6,276,899
Jan 12 2021 48.13 0.69 1.45% 47.70 48.48 47.28 5,346,521
Jan 11 2021 47.44 0.46 0.98% 46.56 48.04 46.12 7,910,212
Jan 08 2021 46.98 -0.35 -0.74% 47.64 47.9365 46.71 4,740,525
Jan 07 2021 47.33 0.58 1.24% 46.76 47.84 46.73 6,252,315
Jan 06 2021 46.75 1.11 2.43% 45.50 46.97 45.37 7,482,369
Jan 05 2021 45.64 0.60 1.33% 44.90 46.117 44.84 5,236,203
Jan 04 2021 45.04 -1.57 -3.37% 46.46 46.54 44.5601 10,246,809
Jan 01 2021 46.61 0.00 +0.00% 46.26 46.78 45.68 0
Dec 31 2020 46.61 0.20 0.43% 46.26 46.78 45.68 5,303,238
Dec 30 2020 46.41 0.26 0.56% 46.21 46.93 46.125 4,842,073
Dec 29 2020 46.15 0.03 0.07% 46.35 46.77 45.97 4,743,639
Dec 28 2020 46.12 -0.16 -0.35% 46.87 47.17 46.11 5,463,067
Dec 25 2020 46.28 0.00 +0.00% 47.00 47.09 45.81 0
Dec 24 2020 46.28 0.00 +0.00% 47.00 47.09 45.81 0
Dec 24 2020 46.28 -0.47 -1.01% 47.00 47.09 45.81 2,973,402
Dec 23 2020 46.75 1.43 3.16% 45.47 47.10 45.47 6,468,590
Dec 22 2020 45.32 -0.48 -1.05% 46.00 46.15 44.98 4,535,228
Dec 21 2020 45.80 -0.23 -0.5% 44.76 46.13 44.45 7,651,795
Dec 18 2020 46.03 -0.36 -0.78% 46.37 46.37 45.66 8,383,182
Dec 17 2020 46.39 0.66 1.44% 45.80 46.392 45.45 6,356,696
Dec 16 2020 45.73 -0.69 -1.49% 46.42 46.42 45.2699 6,426,157
Dec 15 2020 46.42 1.16 2.56% 45.68 46.49 44.9529 5,903,703
Dec 14 2020 45.26 -0.62 -1.35% 46.58 46.60 45.24 6,858,470
Dec 11 2020 45.88 -0.92 -1.97% 46.00 46.59 45.1596 7,625,464
Dec 10 2020 46.80 -0.48 -1.02% 45.09 46.995 45.02 8,200,399
Dec 09 2020 47.28 0.00 0.0% 47.28 47.28 47.28 0
Dec 08 2020 47.28 -0.61 -1.27% 47.30 47.925 47.06 9,061,485
Dec 07 2020 47.89 0.30 0.63% 48.34 48.43 47.505 8,051,889


Your Recent History
NYSE
LUV
Southwest ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.