Southwest Airlines Co. (LUV) Charts

NYSE Currency in USD Disclaimer

$33.28

north_east $0.5 (1.53%)
Day's range
$32.53
Day's range
$33.44

5 DAY PERFORMANCE

+1.80%

1 MONTH PERFORMANCE

+4.69%

3 MONTH PERFORMANCE

+14.60%

6 MONTH PERFORMANCE

+17.35%

YEAR-TO-DATE PERFORMANCE

+15.24%

1 YEAR PERFORMANCE

+12.43%

Southwest Airlines Co. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $32.53 $33.28   (2.31%) $33.44 $32.53 14.98 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
10/18/2024 $30.18 $30.98   (2.65%) $31.18 $29.95 8.08 M $18.56 B
10/17/2024 $30.83 $30.09   (-2.4%) $30.83 $29.99 7.52 M $18.02 B
10/16/2024 $30.65 $30.91   (0.85%) $31.24 $30.52 6.31 M $18.52 B
10/15/2024 $31.00 $30.49   (-1.65%) $31.15 $30.44 5.41 M $18.26 B
10/14/2024 $30.75 $30.37   (-1.24%) $30.85 $29.97 5.81 M $18.19 B
10/11/2024 $30.04 $30.62   (1.93%) $30.74 $29.97 4.45 M $18.34 B
10/10/2024 $30.04 $30.36   (1.07%) $30.80 $30.01 4.60 M $18.19 B
10/09/2024 $31.00 $30.64   (-1.16%) $31.38 $30.51 6.67 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