-
5 DAY PERFORMANCE
-2.24% -
1 MONTH PERFORMANCE
+4.44% -
3 MONTH PERFORMANCE
+10.57% -
6 MONTH PERFORMANCE
+9.26% -
YEAR-TO-DATE PERFORMANCE
+5.78% -
1 YEAR PERFORMANCE
+14.63%
Southwest Airlines Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/10/2024 | $30.04 | $30.55 (1.68%) | $30.80 | $30.01 | 1.52 M | $18.30 B |
| 10/09/2024 | $31.00 | $30.64 (-1.16%) | $31.38 | $30.51 | 6.20 M | $18.35 B |
| 10/08/2024 | $31.34 | $30.67 (-2.14%) | $31.59 | $30.49 | 7.66 M | $18.37 B |
| 10/07/2024 | $31.16 | $31.04 (-0.39%) | $31.37 | $30.75 | 5.29 M | $18.59 B |
| 10/04/2024 | $31.45 | $31.25 (-0.64%) | $32.20 | $30.95 | 9.57 M | $18.72 B |
| 10/03/2024 | $30.08 | $30.51 (1.43%) | $30.95 | $30.02 | 10.32 M | $18.28 B |
| 10/02/2024 | $29.61 | $29.57 (-0.14%) | $29.65 | $29.16 | 7.09 M | $17.71 B |
| 10/01/2024 | $29.55 | $29.88 (1.12%) | $30.21 | $29.05 | 9.47 M | $17.90 B |
| 09/30/2024 | $29.52 | $29.63 (0.37%) | $29.95 | $29.40 | 9.59 M | $17.75 B |
| 09/27/2024 | $30.21 | $29.53 (-2.25%) | $30.60 | $29.45 | 11.66 M | $17.69 B |
| 09/26/2024 | $30.24 | $29.93 (-1.03%) | $31.64 | $29.74 | 27.61 M | $17.93 B |
| 09/25/2024 | $29.75 | $28.39 (-4.57%) | $30.25 | $28.36 | 10.39 M | $17.01 B |
| 09/24/2024 | $29.80 | $29.75 (-0.17%) | $30.46 | $29.56 | 9.02 M | $17.82 B |
| 09/23/2024 | $29.05 | $29.63 (2%) | $29.79 | $28.83 | 6.70 M | $17.75 B |
| 09/20/2024 | $29.01 | $29.04 (0.1%) | $29.42 | $28.70 | 6.53 M | $17.39 B |
| 09/19/2024 | $29.26 | $28.94 (-1.09%) | $29.40 | $28.83 | 5.74 M | $17.34 B |
| 09/18/2024 | $28.59 | $28.90 (1.08%) | $29.17 | $28.38 | 8.62 M | $17.31 B |
| 09/17/2024 | $28.75 | $28.44 (-1.08%) | $28.98 | $28.18 | 7.27 M | $17.04 B |
| 09/16/2024 | $28.65 | $28.54 (-0.38%) | $28.86 | $28.37 | 4.35 M | $17.10 B |
| 09/13/2024 | $28.99 | $28.68 (-1.07%) | $29.33 | $28.65 | 6.01 M | $17.18 B |
| 09/12/2024 | $29.30 | $28.87 (-1.47%) | $29.40 | $28.32 | 7.68 M | $17.29 B |
| 09/11/2024 | $29.39 | $28.81 (-1.97%) | $29.39 | $28.21 | 8.54 M | $17.26 B |
| 09/10/2024 | $29.76 | $29.25 (-1.71%) | $29.77 | $28.25 | 7.39 M | $17.52 B |
| 09/09/2024 | $29.90 | $29.73 (-0.57%) | $30.15 | $29.38 | 10.26 M | $17.81 B |
| 09/06/2024 | $29.81 | $29.70 (-0.37%) | $30.38 | $29.43 | 8.50 M | $17.79 B |
| 09/05/2024 | $29.79 | $29.81 (0.07%) | $30.52 | $29.62 | 7.39 M | $17.86 B |
| 09/04/2024 | $29.38 | $29.51 (0.44%) | $29.90 | $29.29 | 6.06 M | $17.68 B |
| 09/03/2024 | $29.51 | $29.58 (0.24%) | $29.88 | $29.21 | 9.81 M | $17.72 B |
| 08/30/2024 | $28.93 | $28.92 (-0.03%) | $29.45 | $28.84 | 6.02 M | $17.32 B |
| 08/29/2024 | $28.88 | $28.74 (-0.48%) | $29.06 | $28.65 | 5.30 M | $17.22 B |
| 08/28/2024 | $28.96 | $28.68 (-0.97%) | $29.29 | $28.26 | 7.24 M | $17.18 B |
| 08/27/2024 | $28.30 | $29.11 (2.86%) | $29.36 | $27.99 | 11.68 M | $17.44 B |
| 08/26/2024 | $28.20 | $28.20 (0%) | $28.37 | $27.98 | 9.14 M | $16.89 B |
| 08/23/2024 | $27.15 | $28.18 (3.79%) | $28.36 | $27.04 | 15.43 M | $16.88 B |
| 08/22/2024 | $26.75 | $26.93 (0.67%) | $27.19 | $26.56 | 9.08 M | $16.13 B |
| 08/21/2024 | $26.73 | $26.58 (-0.56%) | $26.76 | $26.42 | 12.04 M | $15.92 B |
| 08/20/2024 | $26.79 | $26.52 (-1.01%) | $26.86 | $26.46 | 13.97 M | $15.89 B |
| 08/19/2024 | $26.38 | $26.73 (1.33%) | $26.88 | $26.38 | 7.60 M | $16.01 B |
| 08/16/2024 | $26.41 | $26.33 (-0.3%) | $26.62 | $26.15 | 6.91 M | $15.77 B |
| 08/15/2024 | $25.79 | $26.54 (2.91%) | $26.55 | $25.78 | 10.22 M | $15.90 B |
| 08/14/2024 | $25.50 | $25.38 (-0.47%) | $25.66 | $25.17 | 8.20 M | $15.20 B |
| 08/13/2024 | $25.62 | $25.42 (-0.78%) | $25.76 | $25.32 | 10.65 M | $15.23 B |
| 08/12/2024 | $25.30 | $25.38 (0.32%) | $25.87 | $25.30 | 19.00 M | $15.20 B |
| 08/09/2024 | $25.20 | $25.33 (0.52%) | $25.41 | $25.02 | 17.83 M | $15.17 B |
| 08/08/2024 | $24.56 | $25.22 (2.69%) | $25.31 | $24.53 | 10.92 M | $15.11 B |
| 08/07/2024 | $24.62 | $24.32 (-1.22%) | $25.04 | $24.29 | 8.40 M | $14.57 B |
| 08/06/2024 | $24.08 | $24.34 (1.08%) | $24.73 | $23.87 | 9.37 M | $14.58 B |
| 08/05/2024 | $23.77 | $23.70 (-0.29%) | $24.47 | $23.58 | 15.48 M | $14.20 B |
| 08/02/2024 | $25.84 | $25.05 (-3.06%) | $25.85 | $24.88 | 16.90 M | $15.00 B |
| 08/01/2024 | $27.00 | $26.36 (-2.37%) | $27.15 | $26.03 | 12.55 M | $15.79 B |
| 07/31/2024 | $27.00 | $26.94 (-0.22%) | $27.80 | $26.75 | 10.62 M | $16.14 B |
| 07/30/2024 | $26.32 | $27.04 (2.74%) | $27.37 | $26.18 | 15.56 M | $16.20 B |
| 07/29/2024 | $27.22 | $26.31 (-3.34%) | $27.26 | $26.15 | 15.57 M | $15.76 B |
| 07/26/2024 | $28.08 | $27.23 (-3.03%) | $28.13 | $27.03 | 13.13 M | $16.31 B |
| 07/25/2024 | $25.94 | $28.08 (8.25%) | $28.57 | $25.77 | 21.03 M | $16.82 B |
| 07/24/2024 | $27.17 | $26.61 (-2.06%) | $27.25 | $26.48 | 9.82 M | $15.94 B |
| 07/23/2024 | $27.75 | $27.18 (-2.05%) | $27.80 | $26.85 | 10.15 M | $16.28 B |
| 07/22/2024 | $27.01 | $27.66 (2.41%) | $27.73 | $26.81 | 6.58 M | $16.57 B |
| 07/19/2024 | $27.42 | $27.18 (-0.88%) | $27.48 | $26.70 | 6.71 M | $16.28 B |
| 07/18/2024 | $27.98 | $27.41 (-2.04%) | $28.56 | $27.33 | 8.30 M | $16.42 B |
| 07/17/2024 | $28.17 | $28.32 (0.53%) | $28.70 | $28.13 | 8.42 M | $16.96 B |
| 07/16/2024 | $27.84 | $28.71 (3.13%) | $28.83 | $27.71 | 9.49 M | $17.20 B |
| 07/15/2024 | $27.73 | $27.71 (-0.07%) | $27.88 | $27.21 | 6.91 M | $16.60 B |
| 07/12/2024 | $26.93 | $27.53 (2.23%) | $27.80 | $26.90 | 16.40 M | $16.49 B |
| 07/11/2024 | $27.00 | $26.97 (-0.11%) | $27.21 | $26.40 | 18.38 M | $16.16 B |
| 07/10/2024 | $27.73 | $27.63 (-0.36%) | $27.84 | $27.38 | 12.55 M | $16.55 B |