Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LUV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 27.23 | -0.85 | -3.03% | 28.08 | 28.13 | 27.03 | 13,131,518 |
| Jul 25 2024 | 28.08 | 1.47 | 5.52% | 25.94 | 28.5662 | 25.88 | 20,213,521 |
| Jul 24 2024 | 26.61 | -0.57 | -2.10% | 27.1101 | 27.25 | 26.475 | 9,680,143 |
| Jul 23 2024 | 27.18 | -0.50 | -1.79% | 27.75 | 27.80 | 26.85 | 10,143,419 |
| Jul 22 2024 | 27.675 | 0.50 | 1.82% | 27.01 | 27.725 | 26.81 | 4,161,965 |
| Jul 19 2024 | 27.18 | -0.23 | -0.84% | 27.0657 | 27.39 | 26.70 | 6,415,432 |
| Jul 18 2024 | 27.41 | -0.91 | -3.21% | 27.98 | 28.56 | 27.33 | 8,291,726 |
| Jul 17 2024 | 28.32 | -0.39 | -1.36% | 28.29 | 28.70 | 28.195 | 8,241,832 |
| Jul 16 2024 | 28.71 | 1.00 | 3.61% | 27.84 | 28.83 | 27.71 | 9,485,556 |
| Jul 15 2024 | 27.71 | 0.18 | 0.65% | 27.73 | 27.875 | 27.21 | 6,906,734 |
| Jul 12 2024 | 27.53 | 0.56 | 2.08% | 26.93 | 27.80 | 26.90 | 16,400,511 |
| Jul 11 2024 | 26.97 | -0.66 | -2.39% | 27.00 | 27.10 | 26.40 | 17,963,368 |
| Jul 10 2024 | 27.63 | 0.16 | 0.58% | 27.73 | 27.84 | 27.38 | 12,548,099 |
| Jul 09 2024 | 27.47 | 0.12 | 0.44% | 27.35 | 27.71 | 27.165 | 7,614,258 |
| Jul 08 2024 | 27.35 | 0.41 | 1.52% | 27.06 | 27.47 | 26.98 | 8,222,981 |
| Jul 05 2024 | 26.94 | -1.64 | -5.74% | 28.30 | 28.55 | 26.94 | 16,595,830 |
| Jul 03 2024 | 28.58 | 0.29 | 1.03% | 28.50 | 28.80 | 28.295 | 8,222,094 |
| Jul 02 2024 | 28.29 | 0.18 | 0.64% | 28.16 | 28.39 | 27.91 | 7,005,972 |
| Jul 01 2024 | 28.11 | -0.50 | -1.75% | 28.64 | 28.78 | 27.73 | 7,969,762 |
| Jun 28 2024 | 28.61 | 0.14 | 0.49% | 28.50 | 28.70 | 28.10 | 10,739,969 |
| Jun 27 2024 | 28.47 | 0.02 | 0.07% | 28.21 | 28.52 | 27.98 | 14,297,321 |
| Jun 26 2024 | 28.45 | -0.06 | -0.21% | 27.54 | 28.715 | 27.23 | 11,380,330 |
| Jun 25 2024 | 28.51 | 0.02 | 0.07% | 28.57 | 28.76 | 28.35 | 7,214,015 |
| Jun 24 2024 | 28.49 | 0.13 | 0.46% | 28.39 | 28.96 | 28.2723 | 8,090,981 |
| Jun 21 2024 | 28.36 | 0.30 | 1.07% | 28.11 | 28.55 | 27.83 | 9,075,531 |
| Jun 20 2024 | 28.06 | -0.37 | -1.30% | 28.27 | 28.395 | 28.06 | 5,458,182 |
| Jun 18 2024 | 28.43 | -0.34 | -1.18% | 28.59 | 28.81 | 28.28 | 6,029,025 |
| Jun 17 2024 | 28.77 | 0.39 | 1.37% | 28.34 | 28.78 | 28.15 | 5,923,208 |
| Jun 14 2024 | 28.38 | -0.03 | -0.11% | 28.28 | 28.4375 | 27.75 | 9,986,537 |
| Jun 13 2024 | 28.41 | -0.03 | -0.11% | 28.38 | 28.74 | 27.83 | 7,345,400 |
| Jun 12 2024 | 28.44 | 0.39 | 1.39% | 28.31 | 28.77 | 28.08 | 9,251,068 |
| Jun 11 2024 | 28.05 | -1.65 | -5.56% | 29.50 | 29.60 | 28.01 | 12,589,783 |
| Jun 10 2024 | 29.70 | 1.95 | 7.03% | 29.60 | 30.35 | 29.35 | 33,773,772 |
| Jun 07 2024 | 27.75 | -0.10 | -0.36% | 27.75 | 27.93 | 27.44 | 7,037,216 |
| Jun 06 2024 | 27.85 | -0.61 | -2.14% | 28.48 | 28.72 | 27.78 | 10,698,538 |
| Jun 05 2024 | 28.46 | 0.66 | 2.37% | 27.83 | 28.49 | 27.52 | 8,991,430 |
| Jun 04 2024 | 27.80 | 0.11 | 0.40% | 27.59 | 28.24 | 27.59 | 7,393,916 |
| Jun 03 2024 | 27.69 | 0.85 | 3.17% | 27.26 | 28.30 | 27.00 | 10,036,474 |
| May 31 2024 | 26.84 | 0.73 | 2.80% | 26.33 | 26.975 | 26.06 | 8,236,701 |
| May 30 2024 | 26.11 | 0.60 | 2.35% | 25.70 | 26.16 | 25.4202 | 10,579,456 |
| May 29 2024 | 25.51 | -1.01 | -3.81% | 25.30 | 25.67 | 24.60 | 15,875,861 |
| May 28 2024 | 26.52 | -0.32 | -1.19% | 26.69 | 26.95 | 26.40 | 7,322,781 |
| May 24 2024 | 26.84 | 0.19 | 0.71% | 26.75 | 26.88 | 26.36 | 7,249,043 |
| May 23 2024 | 26.65 | -1.23 | -4.41% | 27.81 | 27.86 | 26.54 | 10,756,772 |
| May 22 2024 | 27.88 | -0.09 | -0.32% | 28.02 | 28.30 | 27.69 | 6,316,946 |
| May 21 2024 | 27.97 | -0.23 | -0.82% | 28.03 | 28.17 | 27.79 | 6,507,738 |
| May 20 2024 | 28.20 | 0.34 | 1.22% | 27.84 | 28.22 | 27.655 | 6,545,057 |
| May 17 2024 | 27.86 | -0.12 | -0.43% | 28.17 | 28.27 | 27.77 | 6,887,195 |
| May 16 2024 | 27.98 | 0.21 | 0.76% | 27.83 | 28.16 | 27.81 | 6,075,499 |
| May 15 2024 | 27.77 | -0.36 | -1.28% | 28.34 | 28.34 | 27.54 | 8,912,234 |
| May 14 2024 | 28.13 | 0.15 | 0.54% | 28.28 | 28.37 | 27.955 | 7,181,165 |
| May 13 2024 | 27.98 | 0.62 | 2.27% | 27.41 | 28.335 | 27.40 | 9,527,537 |
| May 10 2024 | 27.36 | 0.08 | 0.29% | 27.33 | 27.48 | 27.12 | 6,445,193 |
| May 09 2024 | 27.28 | 0.10 | 0.37% | 27.10 | 27.365 | 26.88 | 7,637,012 |
| May 08 2024 | 27.18 | 0.18 | 0.67% | 26.88 | 27.29 | 26.86 | 6,538,631 |
| May 07 2024 | 27.00 | -0.42 | -1.53% | 27.15 | 27.33 | 26.87 | 7,955,166 |
| May 06 2024 | 27.42 | 1.27 | 4.86% | 26.25 | 27.58 | 26.22 | 10,799,512 |
| May 03 2024 | 26.15 | -0.26 | -0.98% | 26.43 | 26.69 | 25.945 | 10,944,704 |
| May 02 2024 | 26.41 | 0.74 | 2.88% | 26.00 | 26.46 | 25.715 | 14,757,935 |
| May 01 2024 | 25.67 | -0.27 | -1.04% | 25.99 | 26.20 | 25.565 | 12,669,626 |
| Apr 30 2024 | 25.94 | -0.90 | -3.35% | 26.45 | 26.565 | 25.925 | 13,916,482 |
| Apr 29 2024 | 26.84 | -0.19 | -0.70% | 26.49 | 26.94 | 26.33 | 15,837,623 |
