5 DAY PERFORMANCE
-1.95%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
+3.81%
6 MONTH PERFORMANCE
+18.32%
YEAR-TO-DATE PERFORMANCE
-4.34%
1 YEAR PERFORMANCE
+7.24%
Southwest Airlines Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $32.00 | $32.10 (0.31%) | $32.33 | $31.86 | 10.22 M | $19.23 B |
| 01/16/2025 | $32.17 | $32.16 (-0.03%) | $32.31 | $31.20 | 9.66 M | $19.26 B |
| 01/15/2025 | $33.67 | $32.80 (-2.58%) | $33.67 | $32.67 | 5.95 M | $19.65 B |
| 01/14/2025 | $32.95 | $33.13 (0.55%) | $33.21 | $32.72 | 6.70 M | $19.84 B |
| 01/13/2025 | $32.73 | $32.66 (-0.21%) | $32.99 | $32.26 | 7.56 M | $19.56 B |
| 01/10/2025 | $33.05 | $33.12 (0.21%) | $33.58 | $32.69 | 9.65 M | $19.84 B |
| 01/08/2025 | $32.67 | $32.88 (0.64%) | $32.88 | $32.16 | 5.68 M | $19.70 B |
| 01/07/2025 | $33.95 | $32.88 (-3.15%) | $34.34 | $32.57 | 8.37 M | $19.70 B |
| 01/06/2025 | $33.91 | $33.83 (-0.24%) | $34.41 | $33.76 | 5.04 M | $20.26 B |
| 01/03/2025 | $33.42 | $33.61 (0.57%) | $33.69 | $32.35 | 5.56 M | $20.13 B |
| 01/02/2025 | $33.63 | $33.37 (-0.77%) | $33.87 | $33.26 | 3.42 M | $19.99 B |
| 12/31/2024 | $33.54 | $33.62 (0.24%) | $33.95 | $33.53 | 3.32 M | $20.14 B |
| 12/30/2024 | $33.69 | $33.56 (-0.39%) | $33.94 | $33.21 | 5.02 M | $20.10 B |
| 12/27/2024 | $33.89 | $34.04 (0.44%) | $34.23 | $33.80 | 2.83 M | $20.39 B |
| 12/26/2024 | $33.85 | $34.19 (1%) | $34.31 | $33.75 | 2.95 M | $20.48 B |
| 12/24/2024 | $33.84 | $34.35 (1.51%) | $34.39 | $33.76 | 2.27 M | $20.58 B |
| 12/23/2024 | $33.23 | $33.86 (1.9%) | $33.88 | $33.20 | 4.77 M | $20.28 B |
| 12/20/2024 | $32.53 | $33.28 (2.31%) | $33.44 | $32.53 | 15.02 M | $19.93 B |
| 12/19/2024 | $32.78 | $32.78 (0%) | $33.08 | $32.35 | 7.32 M | $19.64 B |
| 12/18/2024 | $32.81 | $32.47 (-1.04%) | $33.72 | $32.44 | 8.73 M | $19.45 B |
| 12/17/2024 | $32.51 | $32.81 (0.92%) | $33.12 | $32.41 | 5.42 M | $19.65 B |
| 12/16/2024 | $33.00 | $32.69 (-0.94%) | $33.31 | $32.63 | 4.30 M | $19.58 B |
| 12/13/2024 | $33.14 | $33.02 (-0.36%) | $33.39 | $32.85 | 5.86 M | $19.78 B |
| 12/12/2024 | $33.63 | $33.23 (-1.19%) | $33.77 | $33.23 | 5.29 M | $19.90 B |
| 12/11/2024 | $33.44 | $33.58 (0.42%) | $34.07 | $33.40 | 8.16 M | $20.11 B |
| 12/10/2024 | $34.00 | $33.44 (-1.65%) | $34.20 | $33.29 | 6.56 M | $20.03 B |
| 12/09/2024 | $34.40 | $33.90 (-1.45%) | $34.48 | $33.81 | 6.92 M | $20.31 B |
| 12/06/2024 | $35.20 | $34.18 (-2.9%) | $35.25 | $34.06 | 6.77 M | $20.47 B |
| 12/05/2024 | $35.46 | $34.84 (-1.75%) | $36.12 | $34.39 | 15.58 M | $20.87 B |
| 12/04/2024 | $33.20 | $34.15 (2.86%) | $34.15 | $33.08 | 8.24 M | $20.46 B |
| 12/03/2024 | $33.06 | $32.98 (-0.24%) | $33.65 | $32.77 | 7.75 M | $19.76 B |
| 12/02/2024 | $32.37 | $33.00 (1.95%) | $33.40 | $32.32 | 10.73 M | $19.77 B |
| 11/29/2024 | $32.40 | $32.36 (-0.12%) | $32.61 | $32.17 | 2.67 M | $19.38 B |
| 11/27/2024 | $31.94 | $32.36 (1.31%) | $32.37 | $31.71 | 4.11 M | $19.38 B |
| 11/26/2024 | $31.88 | $31.96 (0.25%) | $32.37 | $31.79 | 5.99 M | $19.14 B |
| 11/25/2024 | $32.39 | $32.43 (0.12%) | $32.66 | $32.22 | 7.66 M | $19.43 B |
| 11/22/2024 | $31.86 | $31.97 (0.35%) | $32.14 | $31.68 | 5.94 M | $19.15 B |
| 11/21/2024 | $31.74 | $31.79 (0.16%) | $32.24 | $31.61 | 5.15 M | $19.04 B |
| 11/20/2024 | $32.24 | $31.77 (-1.46%) | $32.32 | $31.45 | 6.45 M | $19.03 B |
| 11/19/2024 | $31.92 | $32.36 (1.38%) | $32.56 | $31.75 | 4.25 M | $19.38 B |
| 11/18/2024 | $32.60 | $32.33 (-0.83%) | $32.78 | $32.03 | 6.99 M | $19.37 B |
| 11/15/2024 | $32.25 | $32.60 (1.09%) | $32.66 | $31.76 | 6.25 M | $19.53 B |
| 11/14/2024 | $32.55 | $32.42 (-0.4%) | $33.08 | $32.29 | 6.26 M | $19.42 B |
| 11/13/2024 | $31.88 | $32.38 (1.57%) | $33.15 | $31.88 | 7.17 M | $19.40 B |
| 11/12/2024 | $32.22 | $32.03 (-0.59%) | $32.54 | $31.55 | 6.55 M | $19.19 B |
| 11/11/2024 | $31.90 | $32.65 (2.35%) | $32.94 | $31.70 | 7.11 M | $19.56 B |
| 11/08/2024 | $31.37 | $31.78 (1.31%) | $31.88 | $31.25 | 4.07 M | $19.00 B |
| 11/07/2024 | $31.16 | $31.26 (0.32%) | $31.60 | $31.05 | 5.65 M | $18.69 B |
| 11/06/2024 | $31.48 | $31.39 (-0.29%) | $31.90 | $30.99 | 8.18 M | $18.77 B |
| 11/05/2024 | $29.96 | $30.63 (2.24%) | $30.64 | $29.93 | 5.79 M | $18.32 B |
| 11/04/2024 | $30.55 | $29.91 (-2.09%) | $30.84 | $29.90 | 5.58 M | $17.89 B |
| 11/01/2024 | $30.74 | $30.61 (-0.42%) | $31.04 | $30.53 | 6.16 M | $18.30 B |
| 10/31/2024 | $31.47 | $30.58 (-2.83%) | $31.68 | $30.51 | 6.56 M | $18.29 B |
| 10/30/2024 | $31.09 | $31.47 (1.22%) | $31.84 | $31.06 | 7.54 M | $18.82 B |
| 10/29/2024 | $30.03 | $31.03 (3.33%) | $31.15 | $29.82 | 9.44 M | $18.56 B |
| 10/28/2024 | $29.94 | $30.30 (1.2%) | $30.44 | $29.45 | 13.05 M | $18.12 B |
| 10/25/2024 | $29.37 | $29.43 (0.2%) | $29.64 | $29.13 | 9.32 M | $17.60 B |
| 10/24/2024 | $30.55 | $29.02 (-5.01%) | $30.76 | $28.58 | 16.80 M | $17.35 B |
| 10/23/2024 | $30.46 | $30.73 (0.89%) | $30.79 | $30.28 | 6.68 M | $18.38 B |
| 10/22/2024 | $30.37 | $30.49 (0.4%) | $30.75 | $30.02 | 9.25 M | $18.23 B |
| 10/21/2024 | $30.57 | $30.44 (-0.43%) | $30.79 | $30.17 | 7.62 M | $18.20 B |