• SPX
  • $5,783.92
  • -0.14 %
  • -$8.12
  • DJI
  • $42,443.45
  • -0.16 %
  • -$68.56
  • N225
  • $39,380.89
  • 0.26 %
  • $102.93
  • FTSE
  • $8,232.48
  • -0.14 %
  • -$11.26
  • IXIC
  • $18,283.78
  • -0.04 %
  • -$7.84
Southwest Airlines Co. (LUV) Charts

Southwest Airlines Co. (LUV) Charts

NYSE Currency in USD Disclaimer

Stock Price

$30.55

-$0.1

(-0.31%)

Day's range
$30.01
Day's range
$30.8
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.