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 |
|---|---|---|---|---|---|---|---|
| Jan 24 2025 | 32.17 | 0.31 | 0.97% | 32.03 | 32.18 | 31.75 | 6,460,039 |
| Jan 23 2025 | 31.86 | 0.00 | 0.00% | 31.86 | 31.86 | 31.86 | 0 |
| Jan 22 2025 | 31.86 | -1.41 | -4.24% | 33.66 | 33.66 | 31.82 | 11,797,197 |
| Jan 21 2025 | 33.27 | 1.17 | 3.64% | 32.55 | 33.33 | 32.34 | 7,985,770 |
| Jan 17 2025 | 32.10 | -0.06 | -0.19% | 32.00 | 32.33 | 31.86 | 10,526,667 |
| Jan 16 2025 | 32.16 | -0.64 | -1.95% | 32.17 | 32.305 | 31.20 | 9,662,695 |
| Jan 15 2025 | 32.80 | -0.33 | -1.00% | 33.62 | 33.67 | 32.675 | 5,956,833 |
| Jan 14 2025 | 33.13 | 0.47 | 1.44% | 32.95 | 33.21 | 32.72 | 6,697,647 |
| Jan 13 2025 | 32.66 | -0.46 | -1.39% | 32.73 | 32.99 | 32.26 | 7,558,687 |
| Jan 10 2025 | 33.12 | 0.24 | 0.73% | 32.75 | 33.58 | 32.69 | 9,433,984 |
| Jan 08 2025 | 32.88 | 0.00 | 0.00% | 32.51 | 32.88 | 32.16 | 5,619,750 |
| Jan 07 2025 | 32.88 | -0.95 | -2.81% | 34.00 | 34.34 | 32.57 | 8,241,698 |
| Jan 06 2025 | 33.83 | 0.22 | 0.65% | 33.855 | 34.41 | 33.76 | 4,920,798 |
| Jan 03 2025 | 33.61 | 0.24 | 0.72% | 33.30 | 33.69 | 32.35 | 5,505,670 |
| Jan 02 2025 | 33.37 | -0.25 | -0.74% | 33.635 | 33.87 | 33.26 | 3,417,220 |
| Dec 31 2024 | 33.62 | 0.06 | 0.18% | 33.54 | 33.95 | 33.53 | 3,324,613 |
| Dec 30 2024 | 33.56 | -0.48 | -1.41% | 33.71 | 33.935 | 33.21 | 4,940,413 |
| Dec 27 2024 | 34.04 | -0.15 | -0.44% | 33.89 | 34.23 | 33.795 | 2,775,689 |
| Dec 26 2024 | 34.19 | -0.16 | -0.47% | 33.85 | 34.31 | 33.75 | 2,954,612 |
| Dec 24 2024 | 34.35 | 0.49 | 1.45% | 33.84 | 34.39 | 33.755 | 2,272,324 |
| Dec 23 2024 | 33.86 | 0.58 | 1.74% | 33.23 | 33.88 | 33.23 | 4,759,239 |
| Dec 20 2024 | 33.28 | 0.50 | 1.53% | 32.70 | 33.4386 | 32.56 | 14,510,187 |
| Dec 19 2024 | 32.78 | 0.31 | 0.95% | 32.85 | 33.075 | 32.355 | 7,245,882 |
| Dec 18 2024 | 32.47 | -0.34 | -1.04% | 32.845 | 33.72 | 32.44 | 8,675,944 |
| Dec 17 2024 | 32.81 | 0.12 | 0.37% | 32.525 | 33.12 | 32.45 | 5,392,366 |
| Dec 16 2024 | 32.69 | -0.33 | -1.00% | 33.035 | 33.31 | 32.63 | 4,207,812 |
| Dec 13 2024 | 33.02 | -0.21 | -0.63% | 33.39 | 33.39 | 32.85 | 5,785,135 |
| Dec 12 2024 | 33.23 | -0.35 | -1.04% | 33.655 | 33.74 | 33.225 | 5,216,512 |
| Dec 11 2024 | 33.58 | 0.14 | 0.42% | 33.635 | 34.07 | 33.40 | 8,032,096 |
| Dec 10 2024 | 33.44 | -0.46 | -1.36% | 34.20 | 34.20 | 33.29 | 6,391,309 |
| Dec 09 2024 | 33.90 | -0.28 | -0.82% | 34.40 | 34.40 | 33.81 | 6,800,943 |
| Dec 06 2024 | 34.18 | -0.66 | -1.89% | 35.02 | 35.14 | 34.06 | 6,633,754 |
| Dec 05 2024 | 34.84 | 0.69 | 2.02% | 35.545 | 36.12 | 34.39 | 15,568,776 |
| Dec 04 2024 | 34.15 | 1.17 | 3.55% | 33.655 | 34.15 | 33.315 | 8,035,978 |
| Dec 03 2024 | 32.98 | -0.02 | -0.06% | 32.8428 | 33.65 | 32.77 | 7,672,540 |
| Dec 02 2024 | 33.00 | 0.64 | 1.98% | 32.35 | 33.40 | 32.35 | 10,650,501 |
| Nov 29 2024 | 32.36 | 0.00 | 0.00% | 32.395 | 32.61 | 32.17 | 2,613,641 |
| Nov 27 2024 | 32.36 | 0.40 | 1.25% | 31.97 | 32.37 | 31.71 | 4,046,378 |
| Nov 26 2024 | 31.96 | -0.47 | -1.45% | 31.8695 | 32.37 | 31.825 | 5,823,136 |
| Nov 25 2024 | 32.43 | 0.46 | 1.44% | 32.395 | 32.655 | 32.22 | 7,546,439 |
| Nov 22 2024 | 31.97 | 0.18 | 0.57% | 31.97 | 32.1003 | 31.68 | 5,817,268 |
| Nov 21 2024 | 31.79 | 0.02 | 0.06% | 31.90 | 32.235 | 31.61 | 5,094,369 |
| Nov 20 2024 | 31.77 | -0.59 | -1.82% | 32.16 | 32.32 | 31.45 | 6,373,852 |
| Nov 19 2024 | 32.36 | 0.03 | 0.09% | 31.87 | 32.555 | 31.87 | 4,157,885 |
| Nov 18 2024 | 32.33 | -0.27 | -0.83% | 32.615 | 32.78 | 32.03 | 6,920,796 |
| Nov 15 2024 | 32.60 | 0.18 | 0.56% | 32.48 | 32.66 | 31.76 | 6,045,150 |
| Nov 14 2024 | 32.42 | 0.04 | 0.12% | 32.83 | 33.075 | 32.29 | 6,175,637 |
| Nov 13 2024 | 32.38 | 0.35 | 1.09% | 32.21 | 33.15 | 32.1701 | 7,088,092 |
| Nov 12 2024 | 32.03 | -0.62 | -1.90% | 32.22 | 32.54 | 31.5548 | 7,233,827 |
| Nov 11 2024 | 32.65 | 0.87 | 2.74% | 32.01 | 32.94 | 31.87 | 6,953,426 |
| Nov 08 2024 | 31.78 | 0.52 | 1.66% | 31.36 | 31.88 | 31.25 | 4,000,602 |
| Nov 07 2024 | 31.26 | -0.13 | -0.41% | 31.32 | 31.60 | 31.05 | 5,588,225 |
| Nov 06 2024 | 31.39 | 0.76 | 2.48% | 31.54 | 31.90 | 30.985 | 7,864,459 |
| Nov 05 2024 | 30.63 | 0.72 | 2.41% | 30.13 | 30.64 | 30.13 | 5,719,904 |
| Nov 04 2024 | 29.91 | -0.70 | -2.29% | 30.55 | 30.84 | 29.90 | 5,533,254 |
| Nov 01 2024 | 30.61 | 0.03 | 0.10% | 30.75 | 31.04 | 30.53 | 6,127,487 |
| Oct 31 2024 | 30.58 | -0.89 | -2.83% | 31.49 | 31.68 | 30.51 | 6,476,217 |
| Oct 30 2024 | 31.47 | 0.44 | 1.42% | 31.18 | 31.84 | 31.175 | 7,333,921 |
| Oct 29 2024 | 31.03 | 0.73 | 2.41% | 30.00 | 31.15 | 29.82 | 9,304,508 |
| Oct 28 2024 | 30.30 | 0.87 | 2.96% | 29.815 | 30.44 | 29.45 | 12,512,891 |
