Southwest Airlines Co.

30.00
-0.28 (-0.92%)
At close: Feb 18, 2025, 3:59 PM
30.00
0.02%
After-hours: Feb 18, 2025, 07:00 PM EST

LUV Stock Price History

Date Open High Low Close Change % Change Volume
Feb 18, 2025 30.83 30.85 29.79 30.00 -0.28 -0.92% 9,207,276
Feb 14, 2025 30.09 30.34 29.81 30.28 0.35 1.17% 7,018,589
Feb 13, 2025 29.85 30.06 29.29 29.93 0.05 0.17% 10,098,938
Feb 12, 2025 29.65 29.89 29.39 29.88 0.11 0.37% 7,807,442
Feb 11, 2025 30.18 30.26 29.59 29.77 -0.36 -1.19% 7,409,700
Feb 10, 2025 30.93 30.99 30.07 30.13 -0.87 -2.81% 6,131,816
Feb 7, 2025 31.15 31.21 30.81 31.00 -0.09 -0.29% 5,575,705
Feb 6, 2025 31.08 31.31 30.75 31.09 0.20 0.65% 7,366,300
Feb 5, 2025 30.79 31.34 30.58 30.89 0.10 0.32% 7,703,657
Feb 4, 2025 30.33 30.80 30.14 30.79 0.31 1.02% 9,775,000
Feb 3, 2025 30.17 30.90 29.95 30.48 -0.23 -0.75% 10,246,938
Jan 31, 2025 31.29 31.47 30.51 30.71 -0.55 -1.76% 11,305,800
Jan 30, 2025 31.29 33.09 30.95 31.26 -0.39 -1.23% 17,452,000
Jan 29, 2025 31.95 32.14 31.46 31.65 -0.20 -0.63% 9,683,704
Jan 28, 2025 32.39 32.40 31.71 31.85 -0.73 -2.24% 7,684,400
Jan 27, 2025 32.07 32.90 31.93 32.58 0.41 1.27% 7,026,800
Jan 24, 2025 32.03 32.18 31.75 32.17 0.24 0.75% 6,471,402
Jan 23, 2025 32.07 32.25 31.81 31.93 0.07 0.22% 13,108,900
Jan 22, 2025 33.66 33.74 31.82 31.86 -1.41 -4.24% 12,015,520
Jan 21, 2025 32.36 33.33 32.34 33.27 1.17 3.64% 8,090,600
Jan 17, 2025 32.00 32.33 31.86 32.10 -0.06 -0.19% 10,466,500
Jan 16, 2025 32.17 32.31 31.20 32.16 -0.64 -1.95% 9,664,431
Jan 15, 2025 33.67 33.67 32.67 32.80 -0.33 -1.00% 5,951,800
Jan 14, 2025 32.95 33.21 32.72 33.13 0.47 1.44% 6,698,061
Jan 13, 2025 32.73 32.99 32.26 32.66 -0.46 -1.39% 7,559,900
Jan 10, 2025 33.05 33.58 32.69 33.12 0.24 0.73% 9,648,900
Jan 8, 2025 32.67 32.88 32.16 32.88 0.00 0.00% 5,679,491
Jan 7, 2025 33.95 34.34 32.57 32.88 -0.95 -2.81% 8,371,200
Jan 6, 2025 33.91 34.41 33.76 33.83 0.22 0.65% 5,035,200
Jan 3, 2025 33.42 33.69 32.35 33.61 0.24 0.72% 5,562,041
Jan 2, 2025 33.63 33.87 33.26 33.37 -0.25 -0.74% 3,419,334
Dec 31, 2024 33.54 33.95 33.53 33.62 0.06 0.18% 3,324,626
Dec 30, 2024 33.69 33.94 33.21 33.56 -0.48 -1.41% 5,015,800
Dec 27, 2024 33.89 34.23 33.80 34.04 -0.15 -0.44% 2,827,129
Dec 26, 2024 33.85 34.31 33.75 34.19 -0.16 -0.47% 2,954,806
Dec 24, 2024 33.84 34.39 33.76 34.35 0.49 1.45% 2,272,322
Dec 23, 2024 33.23 33.88 33.20 33.86 0.58 1.74% 4,774,100
Dec 20, 2024 32.53 33.44 32.53 33.28 0.50 1.53% 15,017,835
Dec 19, 2024 32.78 33.08 32.35 32.78 0.31 0.95% 7,319,948
Dec 18, 2024 32.81 33.72 32.44 32.47 -0.34 -1.04% 8,729,500
Dec 17, 2024 32.51 33.12 32.41 32.81 0.12 0.37% 5,417,607
Dec 16, 2024 33.00 33.31 32.63 32.69 -0.33 -1.00% 4,297,025
Dec 13, 2024 33.14 33.39 32.85 33.02 -0.21 -0.63% 5,863,951
Dec 12, 2024 33.63 33.77 33.23 33.23 -0.35 -1.04% 5,286,227
Dec 11, 2024 33.44 34.07 33.40 33.58 0.14 0.42% 8,156,600
Dec 10, 2024 34.00 34.20 33.29 33.44 -0.46 -1.36% 6,559,439
Dec 9, 2024 34.40 34.48 33.81 33.90 -0.28 -0.82% 6,917,744
Dec 6, 2024 35.20 35.25 34.06 34.18 -0.66 -1.89% 6,768,100
Dec 5, 2024 35.46 36.12 34.39 34.84 0.69 2.02% 15,580,600
Dec 4, 2024 33.20 34.15 33.08 34.15 1.17 3.55% 8,240,502

Create Price Alert on LUV

Your price alert will notify you when the stock price is above 30.

Add to Watchlist