Southwest Airlines Company (LUV) Historical Stock Data
34.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LUV is up 0.11% a day on average. There have been 16 days where Southwest Airlines Company closed green and 14 days where LUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 33.84 | 34.35 | ↑$0.51 (1.51%) | 33.76 | 34.39 | 2.26M |
| 2024-12-23 | 33.23 | 33.86 | ↑$0.63 (1.90%) | 33.20 | 33.88 | 3.17M |
| 2024-12-20 | 32.53 | 33.28 | ↑$0.75 (2.31%) | 32.53 | 33.44 | 14.87M |
| 2024-12-19 | 32.78 | 32.78 | ↑$0.00 (0.00%) | 32.36 | 33.08 | 7.18M |
| 2024-12-18 | 32.81 | 32.47 | ↓$0.34 (-1.04%) | 32.44 | 33.72 | 5.78M |
| 2024-12-17 | 32.51 | 32.81 | ↑$0.30 (0.92%) | 32.41 | 33.12 | 3.79M |
| 2024-12-16 | 33.00 | 32.69 | ↓$0.31 (-0.94%) | 32.63 | 33.31 | 3.48M |
| 2024-12-13 | 33.14 | 33.02 | ↓$0.12 (-0.36%) | 32.85 | 33.36 | 3.44M |
| 2024-12-12 | 33.63 | 33.23 | ↓$0.40 (-1.19%) | 33.23 | 33.77 | 4.49M |
| 2024-12-11 | 33.44 | 33.58 | ↑$0.14 (0.42%) | 33.40 | 34.07 | 5.92M |
| 2024-12-10 | 34.00 | 33.44 | ↓$0.56 (-1.65%) | 33.29 | 34.19 | 5.30M |
| 2024-12-09 | 34.40 | 33.90 | ↓$0.50 (-1.45%) | 33.81 | 34.48 | 6.91M |
| 2024-12-06 | 35.20 | 34.18 | ↓$1.02 (-2.90%) | 34.06 | 35.25 | 6.76M |
| 2024-12-05 | 35.46 | 34.84 | ↓$0.62 (-1.75%) | 34.40 | 36.11 | 15.57M |
| 2024-12-04 | 33.20 | 34.15 | ↑$0.95 (2.86%) | 33.08 | 34.15 | 6.92M |
| 2024-12-03 | 33.06 | 32.98 | ↓$0.08 (-0.24%) | 32.77 | 33.65 | 7.75M |
| 2024-12-02 | 32.37 | 33.00 | ↑$0.63 (1.95%) | 32.32 | 33.39 | 9.54M |
| 2024-11-29 | 32.40 | 32.36 | ↓$0.04 (-0.12%) | 32.17 | 32.61 | 2.66M |
| 2024-11-27 | 31.94 | 32.36 | ↑$0.42 (1.31%) | 31.71 | 32.37 | 3.31M |
| 2024-11-26 | 31.88 | 31.96 | ↑$0.08 (0.25%) | 31.80 | 32.37 | 4.95M |
| 2024-11-25 | 32.39 | 32.43 | ↑$0.04 (0.12%) | 32.22 | 32.65 | 4.03M |
| 2024-11-22 | 31.86 | 31.97 | ↑$0.11 (0.35%) | 31.69 | 32.12 | 5.94M |
| 2024-11-21 | 31.74 | 31.79 | ↑$0.05 (0.16%) | 31.61 | 32.24 | 3.86M |
| 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 |
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