Southwest Airlines Company (LUV) Historical Stock Data
31.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LUV is up 0.15% a day on average. There have been 17 days where Southwest Airlines Company closed green and 13 days where LUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 32.24 | 31.77 | ↓$0.47 (-1.46%) | 31.45 | 32.32 | 6.45M |
| 2024-11-19 | 31.92 | 32.36 | ↑$0.44 (1.38%) | 31.75 | 32.55 | 4.24M |
| 2024-11-18 | 32.60 | 32.33 | ↓$0.27 (-0.83%) | 32.03 | 32.78 | 6.99M |
| 2024-11-15 | 32.25 | 32.60 | ↑$0.35 (1.09%) | 31.76 | 32.66 | 6.25M |
| 2024-11-14 | 32.55 | 32.42 | ↓$0.13 (-0.40%) | 32.29 | 33.07 | 4.30M |
| 2024-11-13 | 31.88 | 32.38 | ↑$0.50 (1.57%) | 31.88 | 33.08 | 7.17M |
| 2024-11-12 | 32.22 | 32.03 | ↓$0.19 (-0.59%) | 31.55 | 32.54 | 6.51M |
| 2024-11-11 | 31.90 | 32.65 | ↑$0.75 (2.35%) | 31.73 | 32.94 | 7.03M |
| 2024-11-08 | 31.37 | 31.78 | ↑$0.41 (1.31%) | 31.25 | 31.88 | 4.07M |
| 2024-11-07 | 31.16 | 31.26 | ↑$0.10 (0.32%) | 31.05 | 31.60 | 5.61M |
| 2024-11-06 | 31.48 | 31.39 | ↓$0.09 (-0.29%) | 30.99 | 31.90 | 8.16M |
| 2024-11-05 | 29.96 | 30.63 | ↑$0.67 (2.24%) | 29.93 | 30.64 | 5.78M |
| 2024-11-04 | 30.55 | 29.91 | ↓$0.64 (-2.09%) | 29.90 | 30.84 | 5.57M |
| 2024-11-01 | 30.74 | 30.61 | ↓$0.13 (-0.42%) | 30.53 | 31.04 | 5.03M |
| 2024-10-31 | 31.47 | 30.58 | ↓$0.89 (-2.83%) | 30.51 | 31.68 | 5.30M |
| 2024-10-30 | 31.09 | 31.47 | ↑$0.38 (1.22%) | 31.09 | 31.84 | 7.49M |
| 2024-10-29 | 30.03 | 31.03 | ↑$1.00 (3.33%) | 29.82 | 31.15 | 8.25M |
| 2024-10-28 | 29.94 | 30.30 | ↑$0.36 (1.20%) | 29.45 | 30.44 | 11.61M |
| 2024-10-25 | 29.37 | 29.43 | ↑$0.06 (0.20%) | 29.13 | 29.64 | 8.16M |
| 2024-10-24 | 30.55 | 29.02 | ↓$1.53 (-5.01%) | 28.58 | 30.76 | 15.01M |
| 2024-10-23 | 30.46 | 30.73 | ↑$0.27 (0.89%) | 30.28 | 30.79 | 5.24M |
| 2024-10-22 | 30.37 | 30.49 | ↑$0.12 (0.40%) | 30.02 | 30.75 | 5.65M |
| 2024-10-21 | 30.57 | 30.44 | ↓$0.13 (-0.43%) | 30.17 | 30.78 | 5.55M |
| 2024-10-18 | 30.18 | 30.98 | ↑$0.80 (2.65%) | 29.95 | 31.18 | 7.13M |
| 2024-10-17 | 30.83 | 30.09 | ↓$0.74 (-2.40%) | 29.99 | 30.83 | 6.06M |
| 2024-10-16 | 30.65 | 30.91 | ↑$0.26 (0.85%) | 30.64 | 31.24 | 6.29M |
| 2024-10-15 | 31.00 | 30.49 | ↓$0.51 (-1.65%) | 30.44 | 31.15 | 5.34M |
| 2024-10-14 | 30.75 | 30.37 | ↓$0.38 (-1.24%) | 29.97 | 30.85 | 5.08M |
| 2024-10-11 | 30.04 | 30.62 | ↑$0.58 (1.93%) | 29.97 | 30.74 | 4.39M |
| 2024-10-10 | 30.04 | 30.36 | ↑$0.32 (1.07%) | 30.01 | 30.80 | 3.63M |
Create an account or log in to view more rows.
$LUV due for a spike!
$LUV Market is down
No worries
$LUV gonna come down hard today
$LUV The United States stock market is going to crash.
$LUV Who’s still buying calls?
$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