NYSE - Nasdaq Real Time Price • USD
Southwest Airlines Co. (LUV)
As of 11:12 AM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 29.16 | 29.66 | 29.11 | 29.57 | 29.57 | 1,635,397 |
Apr 18, 2024 | 29.00 | 29.51 | 28.89 | 29.06 | 29.06 | 7,549,500 |
Apr 17, 2024 | 28.43 | 29.03 | 28.41 | 28.78 | 28.78 | 7,970,500 |
Apr 16, 2024 | 27.89 | 28.14 | 27.46 | 28.05 | 28.05 | 7,169,700 |
Apr 15, 2024 | 27.86 | 28.19 | 27.65 | 27.84 | 27.84 | 7,041,500 |
Apr 12, 2024 | 28.03 | 28.18 | 27.41 | 27.54 | 27.54 | 11,542,300 |
Apr 11, 2024 | 27.85 | 28.63 | 27.76 | 28.52 | 28.52 | 6,407,100 |
Apr 10, 2024 | 28.88 | 29.15 | 27.77 | 27.96 | 27.96 | 10,963,500 |
Apr 9, 2024 | 28.66 | 29.06 | 28.36 | 29.05 | 29.05 | 7,823,500 |
Apr 8, 2024 | 28.50 | 28.86 | 28.26 | 28.65 | 28.65 | 6,855,900 |
Apr 5, 2024 | 27.84 | 28.43 | 27.80 | 28.34 | 28.34 | 6,636,600 |
Apr 4, 2024 | 28.16 | 28.79 | 27.90 | 27.97 | 27.97 | 9,651,200 |
Apr 3, 2024 | 28.23 | 28.28 | 27.97 | 28.03 | 28.03 | 7,846,800 |
Apr 2, 2024 | 28.82 | 28.94 | 28.04 | 28.33 | 28.33 | 10,511,900 |
Apr 1, 2024 | 29.31 | 29.41 | 29.10 | 29.18 | 29.18 | 7,055,700 |
Mar 28, 2024 | 29.22 | 29.51 | 29.12 | 29.19 | 29.19 | 10,002,800 |
Mar 27, 2024 | 28.58 | 29.30 | 28.51 | 29.27 | 29.27 | 9,338,600 |
Mar 26, 2024 | 28.73 | 28.80 | 28.39 | 28.41 | 28.41 | 5,471,400 |
Mar 25, 2024 | 28.42 | 28.73 | 28.25 | 28.51 | 28.51 | 5,693,600 |
Mar 22, 2024 | 28.71 | 28.72 | 28.44 | 28.45 | 28.45 | 4,527,700 |
Mar 21, 2024 | 28.76 | 28.93 | 28.29 | 28.68 | 28.68 | 9,416,200 |
Mar 20, 2024 | 28.27 | 28.90 | 28.13 | 28.84 | 28.84 | 7,483,700 |
Mar 19, 2024 | 28.02 | 28.23 | 27.91 | 28.17 | 28.17 | 6,300,400 |
Mar 18, 2024 | 28.25 | 28.32 | 27.89 | 28.01 | 28.01 | 6,885,000 |
Mar 15, 2024 | 28.02 | 28.37 | 27.96 | 28.35 | 28.35 | 11,551,200 |
Mar 14, 2024 | 28.23 | 28.25 | 27.76 | 28.11 | 28.11 | 10,585,800 |
Mar 13, 2024 | 28.73 | 28.98 | 28.14 | 28.28 | 28.28 | 19,863,300 |
Mar 12, 2024 | 30.75 | 30.78 | 28.52 | 28.76 | 28.76 | 41,071,100 |
Mar 11, 2024 | 34.33 | 34.33 | 33.48 | 33.78 | 33.78 | 5,322,100 |
Mar 8, 2024 | 34.90 | 35.05 | 34.06 | 34.26 | 34.26 | 5,873,300 |
Mar 7, 2024 | 34.61 | 34.90 | 34.51 | 34.83 | 34.83 | 4,066,700 |
Mar 6, 2024 | 34.50 | 34.99 | 34.38 | 34.56 | 34.56 | 5,647,100 |
Mar 5, 2024 | 0.18 Dividend | |||||
Mar 5, 2024 | 33.69 | 34.48 | 33.61 | 34.41 | 34.41 | 4,151,700 |
Mar 4, 2024 | 33.92 | 34.40 | 33.42 | 34.11 | 33.93 | 6,115,600 |
Mar 1, 2024 | 34.24 | 34.36 | 33.64 | 33.96 | 33.78 | 6,372,700 |
Feb 29, 2024 | 34.62 | 34.84 | 34.22 | 34.27 | 34.09 | 5,300,800 |
Feb 28, 2024 | 34.20 | 34.56 | 34.16 | 34.47 | 34.29 | 3,604,700 |
Feb 27, 2024 | 34.40 | 34.59 | 34.20 | 34.52 | 34.34 | 4,822,100 |
Feb 26, 2024 | 33.87 | 34.57 | 33.79 | 34.15 | 33.97 | 7,350,800 |
Feb 23, 2024 | 34.35 | 34.41 | 33.68 | 33.78 | 33.60 | 5,477,600 |
Feb 22, 2024 | 34.77 | 35.18 | 34.21 | 34.24 | 34.06 | 8,326,400 |
Feb 21, 2024 | 33.71 | 34.56 | 33.61 | 34.54 | 34.36 | 7,134,800 |
Feb 20, 2024 | 34.31 | 35.06 | 33.81 | 33.86 | 33.68 | 8,855,400 |
Feb 16, 2024 | 33.94 | 34.65 | 33.67 | 33.93 | 33.75 | 7,228,400 |
Feb 15, 2024 | 33.98 | 34.72 | 33.86 | 34.21 | 34.03 | 7,801,600 |
Feb 14, 2024 | 32.84 | 33.94 | 32.63 | 33.75 | 33.57 | 9,684,200 |
Feb 13, 2024 | 32.39 | 32.74 | 31.92 | 32.53 | 32.36 | 6,266,900 |
Feb 12, 2024 | 32.37 | 33.24 | 32.17 | 32.79 | 32.62 | 8,819,000 |
Feb 9, 2024 | 32.28 | 32.64 | 31.80 | 32.49 | 32.32 | 8,162,100 |
Feb 8, 2024 | 30.84 | 32.35 | 30.65 | 32.33 | 32.16 | 10,891,100 |
Feb 7, 2024 | 30.96 | 31.36 | 30.66 | 30.74 | 30.58 | 5,441,000 |
Feb 6, 2024 | 29.78 | 31.05 | 29.63 | 31.03 | 30.87 | 7,176,800 |
Feb 5, 2024 | 29.93 | 30.05 | 29.52 | 29.75 | 29.59 | 4,994,000 |
Feb 2, 2024 | 30.04 | 30.49 | 29.80 | 30.37 | 30.21 | 4,981,000 |
Feb 1, 2024 | 30.09 | 30.38 | 29.41 | 30.18 | 30.02 | 5,977,300 |
Jan 31, 2024 | 30.10 | 30.37 | 29.44 | 29.89 | 29.73 | 5,956,700 |
Jan 30, 2024 | 29.81 | 30.48 | 29.81 | 30.19 | 30.03 | 5,357,800 |
Jan 29, 2024 | 30.17 | 30.30 | 29.41 | 30.21 | 30.05 | 8,250,800 |
Jan 26, 2024 | 30.53 | 31.15 | 29.69 | 30.09 | 29.93 | 9,929,000 |
Jan 25, 2024 | 32.50 | 32.80 | 29.95 | 30.39 | 30.23 | 19,606,100 |
Jan 24, 2024 | 31.32 | 31.39 | 30.90 | 31.11 | 30.95 | 9,713,000 |
Jan 23, 2024 | 31.02 | 31.49 | 30.81 | 31.11 | 30.95 | 10,575,500 |
Jan 22, 2024 | 30.11 | 30.50 | 29.98 | 30.16 | 30.00 | 8,595,400 |
Jan 19, 2024 | 30.14 | 30.14 | 29.22 | 29.99 | 29.83 | 8,812,600 |
Jan 18, 2024 | 28.25 | 30.07 | 28.17 | 30.03 | 29.87 | 14,095,200 |
Jan 17, 2024 | 28.49 | 28.92 | 28.00 | 28.11 | 27.96 | 7,425,900 |
Jan 16, 2024 | 28.40 | 28.82 | 27.57 | 28.72 | 28.57 | 9,115,900 |
Jan 12, 2024 | 29.57 | 29.57 | 28.22 | 28.57 | 28.42 | 9,881,600 |
Jan 11, 2024 | 29.57 | 29.88 | 29.07 | 29.84 | 29.68 | 6,221,300 |
Jan 10, 2024 | 29.30 | 29.92 | 29.19 | 29.71 | 29.55 | 7,210,400 |
Jan 9, 2024 | 29.05 | 29.58 | 28.88 | 29.32 | 29.17 | 5,474,900 |
Jan 8, 2024 | 29.00 | 29.48 | 28.85 | 29.12 | 28.97 | 10,686,400 |
Jan 5, 2024 | 27.85 | 29.18 | 27.81 | 29.15 | 29.00 | 10,571,500 |
Jan 4, 2024 | 27.37 | 28.02 | 27.26 | 27.93 | 27.78 | 6,785,500 |
Jan 3, 2024 | 27.86 | 28.01 | 27.25 | 27.31 | 27.17 | 8,192,900 |
Jan 2, 2024 | 28.60 | 29.04 | 28.21 | 28.48 | 28.33 | 6,689,600 |
Dec 29, 2023 | 29.26 | 29.26 | 28.84 | 28.88 | 28.73 | 5,694,800 |
Dec 28, 2023 | 29.10 | 29.42 | 29.04 | 29.38 | 29.22 | 4,285,300 |
Dec 27, 2023 | 29.18 | 29.29 | 28.88 | 29.21 | 29.06 | 4,668,500 |
Dec 26, 2023 | 29.43 | 29.57 | 29.12 | 29.15 | 29.00 | 5,185,200 |
Dec 22, 2023 | 29.65 | 29.86 | 29.36 | 29.50 | 29.34 | 6,407,200 |
Dec 21, 2023 | 29.54 | 30.01 | 29.32 | 29.60 | 29.44 | 7,282,900 |
Dec 20, 2023 | 0.18 Dividend | |||||
Dec 20, 2023 | 29.17 | 29.77 | 29.01 | 29.07 | 28.92 | 7,398,600 |
Dec 19, 2023 | 29.12 | 29.72 | 29.08 | 29.52 | 29.19 | 7,858,500 |
Dec 18, 2023 | 28.88 | 29.05 | 28.38 | 28.97 | 28.64 | 7,778,200 |
Dec 15, 2023 | 29.70 | 29.81 | 28.89 | 29.01 | 28.68 | 14,729,900 |
Dec 14, 2023 | 29.35 | 30.24 | 29.23 | 29.76 | 29.42 | 11,860,200 |
Dec 13, 2023 | 29.58 | 29.62 | 28.13 | 29.15 | 28.82 | 22,269,800 |
Dec 12, 2023 | 29.45 | 30.49 | 29.31 | 30.31 | 29.97 | 12,983,000 |
Dec 11, 2023 | 29.02 | 29.36 | 28.77 | 29.34 | 29.01 | 8,349,700 |
Dec 8, 2023 | 28.95 | 29.20 | 28.65 | 29.07 | 28.74 | 8,750,800 |
Dec 7, 2023 | 28.66 | 29.59 | 28.63 | 29.16 | 28.83 | 15,404,500 |
Dec 6, 2023 | 27.65 | 28.43 | 27.47 | 27.99 | 27.67 | 11,001,200 |
Dec 5, 2023 | 27.15 | 27.30 | 26.83 | 27.17 | 26.86 | 8,641,100 |
Dec 4, 2023 | 26.66 | 27.32 | 26.42 | 27.30 | 26.99 | 12,285,200 |
Dec 1, 2023 | 25.61 | 26.69 | 25.54 | 26.69 | 26.39 | 7,855,400 |
Nov 30, 2023 | 25.47 | 25.62 | 25.07 | 25.57 | 25.28 | 6,874,300 |
Nov 29, 2023 | 25.05 | 25.67 | 25.00 | 25.33 | 25.04 | 9,195,800 |
Nov 28, 2023 | 24.42 | 24.86 | 24.22 | 24.82 | 24.54 | 4,760,400 |
Nov 27, 2023 | 24.76 | 24.84 | 24.32 | 24.44 | 24.16 | 7,367,300 |
Nov 24, 2023 | 24.82 | 24.94 | 24.66 | 24.87 | 24.59 | 2,240,300 |
Nov 22, 2023 | 25.10 | 25.35 | 24.50 | 24.71 | 24.43 | 7,513,900 |
Nov 21, 2023 | 24.95 | 25.08 | 24.51 | 24.63 | 24.35 | 5,898,600 |
Nov 20, 2023 | 24.76 | 25.22 | 24.52 | 25.13 | 24.84 | 6,246,000 |
Nov 17, 2023 | 24.49 | 24.85 | 24.24 | 24.81 | 24.53 | 6,824,400 |
Nov 16, 2023 | 24.89 | 25.08 | 24.18 | 24.29 | 24.01 | 6,907,700 |
Nov 15, 2023 | 24.43 | 25.05 | 24.39 | 24.94 | 24.66 | 9,043,600 |
Nov 14, 2023 | 23.62 | 24.37 | 23.46 | 24.30 | 24.02 | 8,732,200 |
Nov 13, 2023 | 22.70 | 23.25 | 22.58 | 23.09 | 22.83 | 5,050,400 |
Nov 10, 2023 | 23.15 | 23.31 | 22.68 | 23.16 | 22.90 | 6,778,100 |
Nov 9, 2023 | 24.16 | 24.25 | 23.31 | 23.35 | 23.09 | 6,642,300 |
Nov 8, 2023 | 23.68 | 24.33 | 23.64 | 23.99 | 23.72 | 7,208,400 |
Nov 7, 2023 | 23.60 | 23.69 | 23.25 | 23.56 | 23.29 | 4,873,700 |
Nov 6, 2023 | 23.89 | 23.99 | 23.25 | 23.53 | 23.26 | 6,043,000 |
Nov 3, 2023 | 23.58 | 23.94 | 23.39 | 23.70 | 23.43 | 10,920,500 |
Nov 2, 2023 | 22.57 | 23.18 | 22.44 | 23.16 | 22.90 | 6,854,700 |
Nov 1, 2023 | 22.08 | 22.47 | 21.91 | 22.23 | 21.98 | 8,540,300 |
Oct 31, 2023 | 22.34 | 22.49 | 21.92 | 22.23 | 21.98 | 12,171,000 |
Oct 30, 2023 | 22.42 | 22.56 | 22.01 | 22.51 | 22.25 | 13,309,200 |
Oct 27, 2023 | 22.90 | 23.33 | 22.22 | 22.34 | 22.09 | 11,576,700 |
Oct 26, 2023 | 23.50 | 24.09 | 22.82 | 23.39 | 23.12 | 12,871,600 |
Oct 25, 2023 | 23.95 | 24.04 | 23.58 | 23.60 | 23.33 | 10,493,300 |
Oct 24, 2023 | 24.36 | 24.47 | 23.83 | 23.90 | 23.63 | 6,445,100 |
Oct 23, 2023 | 24.09 | 25.00 | 23.96 | 24.29 | 24.01 | 6,910,400 |
Oct 20, 2023 | 24.25 | 24.53 | 24.12 | 24.20 | 23.93 | 7,519,700 |
Oct 19, 2023 | 24.66 | 24.97 | 24.35 | 24.37 | 24.09 | 7,268,500 |
Oct 18, 2023 | 25.51 | 25.52 | 24.66 | 24.70 | 24.42 | 7,448,300 |
Oct 17, 2023 | 25.48 | 25.97 | 25.46 | 25.79 | 25.50 | 4,496,000 |
Oct 16, 2023 | 25.45 | 25.72 | 25.27 | 25.61 | 25.32 | 5,992,100 |
Oct 13, 2023 | 25.25 | 25.48 | 25.07 | 25.37 | 25.08 | 8,373,500 |
Oct 12, 2023 | 26.21 | 26.25 | 25.28 | 25.45 | 25.16 | 8,747,800 |
Oct 11, 2023 | 26.50 | 27.12 | 26.13 | 26.20 | 25.90 | 7,150,100 |
Oct 10, 2023 | 26.89 | 27.23 | 26.58 | 26.65 | 26.35 | 7,005,600 |
Oct 9, 2023 | 26.57 | 26.61 | 25.94 | 26.50 | 26.20 | 7,451,500 |
Oct 6, 2023 | 27.12 | 27.48 | 26.78 | 27.08 | 26.77 | 6,790,800 |
Oct 5, 2023 | 27.37 | 27.54 | 27.07 | 27.32 | 27.01 | 6,775,600 |
Oct 4, 2023 | 26.88 | 27.66 | 26.86 | 27.20 | 26.89 | 11,733,700 |
Oct 3, 2023 | 27.15 | 27.40 | 26.68 | 26.81 | 26.51 | 6,603,100 |
Oct 2, 2023 | 27.11 | 27.36 | 26.96 | 27.19 | 26.88 | 6,411,100 |
Sep 29, 2023 | 27.31 | 27.52 | 26.90 | 27.07 | 26.76 | 5,936,600 |
Sep 28, 2023 | 26.74 | 27.43 | 26.63 | 27.22 | 26.91 | 6,501,500 |
Sep 27, 2023 | 26.58 | 26.98 | 26.46 | 26.81 | 26.51 | 11,127,800 |
Sep 26, 2023 | 27.27 | 27.61 | 26.55 | 26.56 | 26.26 | 10,208,600 |
Sep 25, 2023 | 27.75 | 27.86 | 27.36 | 27.50 | 27.19 | 6,223,400 |
Sep 22, 2023 | 28.31 | 28.40 | 28.03 | 28.05 | 27.73 | 5,311,700 |
Sep 21, 2023 | 28.40 | 28.80 | 28.28 | 28.28 | 27.96 | 4,946,300 |
Sep 20, 2023 | 29.16 | 29.23 | 28.51 | 28.52 | 28.20 | 4,993,100 |
Sep 19, 2023 | 29.08 | 29.20 | 28.67 | 28.91 | 28.58 | 6,510,300 |
Sep 18, 2023 | 29.50 | 29.62 | 29.06 | 29.08 | 28.75 | 5,292,000 |
Sep 15, 2023 | 28.87 | 29.74 | 28.81 | 29.69 | 29.35 | 8,515,200 |
Sep 14, 2023 | 29.06 | 29.11 | 28.58 | 28.94 | 28.61 | 8,286,200 |
Sep 13, 2023 | 28.57 | 28.95 | 28.37 | 28.79 | 28.46 | 8,279,200 |
Sep 12, 2023 | 29.50 | 29.62 | 29.16 | 29.28 | 28.95 | 4,291,900 |
Sep 11, 2023 | 29.72 | 29.79 | 29.14 | 29.41 | 29.08 | 4,906,400 |
Sep 8, 2023 | 29.50 | 29.58 | 29.07 | 29.53 | 29.20 | 8,608,200 |
Sep 7, 2023 | 29.93 | 30.12 | 29.36 | 29.43 | 29.10 | 7,910,900 |
Sep 6, 2023 | 29.90 | 30.86 | 29.75 | 29.97 | 29.63 | 8,878,300 |
Sep 5, 2023 | 0.18 Dividend | |||||
Sep 5, 2023 | 31.07 | 31.26 | 30.58 | 30.77 | 30.42 | 5,519,500 |
Sep 1, 2023 | 31.77 | 31.85 | 31.26 | 31.42 | 30.89 | 4,207,600 |
Aug 31, 2023 | 31.76 | 31.85 | 31.37 | 31.60 | 31.06 | 5,202,800 |
Aug 30, 2023 | 31.72 | 31.83 | 31.44 | 31.63 | 31.09 | 3,231,700 |
Aug 29, 2023 | 31.10 | 31.97 | 31.10 | 31.81 | 31.27 | 4,814,200 |
Aug 28, 2023 | 31.39 | 31.75 | 30.88 | 31.09 | 30.56 | 5,515,500 |
Aug 25, 2023 | 31.25 | 31.40 | 30.87 | 31.22 | 30.69 | 3,982,900 |
Aug 24, 2023 | 31.30 | 31.75 | 31.22 | 31.22 | 30.69 | 4,420,600 |
Aug 23, 2023 | 31.49 | 31.70 | 31.38 | 31.57 | 31.03 | 4,300,900 |
Aug 22, 2023 | 32.00 | 32.08 | 31.34 | 31.50 | 30.96 | 6,980,800 |
Aug 21, 2023 | 32.20 | 32.52 | 31.77 | 31.92 | 31.38 | 7,323,500 |
Aug 18, 2023 | 31.98 | 32.37 | 31.90 | 32.15 | 31.60 | 5,452,500 |
Aug 17, 2023 | 32.86 | 32.99 | 32.18 | 32.23 | 31.68 | 5,945,700 |
Aug 16, 2023 | 32.99 | 33.77 | 32.91 | 32.92 | 32.36 | 5,381,300 |
Aug 15, 2023 | 33.26 | 33.32 | 32.86 | 33.12 | 32.56 | 4,498,900 |
Aug 14, 2023 | 33.53 | 33.69 | 33.35 | 33.53 | 32.96 | 4,164,300 |
Aug 11, 2023 | 33.81 | 33.93 | 33.42 | 33.70 | 33.13 | 5,061,400 |
Aug 10, 2023 | 33.91 | 34.13 | 33.35 | 33.84 | 33.26 | 8,003,700 |
Aug 9, 2023 | 33.60 | 33.79 | 33.28 | 33.63 | 33.06 | 8,101,500 |
Aug 8, 2023 | 32.61 | 33.94 | 32.55 | 33.74 | 33.17 | 8,051,300 |
Aug 7, 2023 | 32.67 | 32.99 | 32.16 | 32.97 | 32.41 | 8,037,200 |
Aug 4, 2023 | 32.53 | 32.93 | 32.34 | 32.73 | 32.17 | 8,304,000 |
Aug 3, 2023 | 32.56 | 33.02 | 32.15 | 32.26 | 31.71 | 10,735,000 |
Aug 2, 2023 | 33.05 | 33.61 | 33.05 | 33.37 | 32.80 | 7,348,000 |
Aug 1, 2023 | 33.86 | 33.89 | 33.05 | 33.43 | 32.86 | 8,903,200 |
Jul 31, 2023 | 33.44 | 34.49 | 33.44 | 34.16 | 33.58 | 10,006,400 |
Jul 28, 2023 | 32.77 | 33.71 | 32.70 | 33.70 | 33.13 | 12,511,200 |
Jul 27, 2023 | 33.82 | 33.82 | 32.66 | 33.02 | 32.46 | 33,284,400 |
Jul 26, 2023 | 35.70 | 36.37 | 35.38 | 36.26 | 35.64 | 10,660,900 |
Jul 25, 2023 | 35.90 | 36.09 | 34.82 | 35.53 | 34.93 | 13,980,300 |
Jul 24, 2023 | 36.99 | 37.40 | 36.90 | 37.20 | 36.57 | 6,093,400 |
Jul 21, 2023 | 37.34 | 37.48 | 36.82 | 37.25 | 36.62 | 4,648,200 |
Jul 20, 2023 | 37.15 | 37.34 | 36.52 | 37.08 | 36.45 | 6,318,800 |
Jul 19, 2023 | 36.73 | 37.42 | 36.72 | 37.35 | 36.71 | 6,488,700 |
Jul 18, 2023 | 36.03 | 36.75 | 35.88 | 36.74 | 36.12 | 5,263,100 |
Jul 17, 2023 | 36.29 | 36.56 | 36.13 | 36.27 | 35.65 | 4,790,900 |
Jul 14, 2023 | 37.00 | 37.16 | 36.17 | 36.36 | 35.74 | 9,119,600 |
Jul 13, 2023 | 39.22 | 39.24 | 37.03 | 37.04 | 36.41 | 14,500,600 |
Jul 12, 2023 | 39.39 | 39.53 | 38.48 | 38.55 | 37.89 | 9,541,100 |
Jul 11, 2023 | 38.46 | 39.29 | 38.43 | 39.18 | 38.51 | 8,127,800 |
Jul 10, 2023 | 37.65 | 38.44 | 37.63 | 38.41 | 37.76 | 7,516,700 |
Jul 7, 2023 | 37.16 | 38.00 | 37.15 | 37.59 | 36.95 | 5,733,700 |
Jul 6, 2023 | 36.85 | 37.11 | 36.53 | 37.10 | 36.47 | 7,281,900 |
Jul 5, 2023 | 36.95 | 37.37 | 36.45 | 37.22 | 36.59 | 8,215,400 |
Jul 3, 2023 | 36.03 | 37.13 | 36.03 | 37.04 | 36.41 | 4,233,200 |
Jun 30, 2023 | 36.00 | 36.24 | 35.90 | 36.21 | 35.59 | 7,165,800 |
Jun 29, 2023 | 35.47 | 35.97 | 35.27 | 35.95 | 35.34 | 8,144,800 |
Jun 28, 2023 | 35.31 | 35.55 | 34.95 | 35.47 | 34.87 | 7,692,200 |
Jun 27, 2023 | 34.05 | 35.45 | 33.99 | 35.25 | 34.65 | 7,819,400 |
Jun 26, 2023 | 34.03 | 34.47 | 33.85 | 34.00 | 33.42 | 5,842,200 |
Jun 23, 2023 | 33.62 | 34.07 | 33.52 | 33.93 | 33.35 | 6,016,400 |
Jun 22, 2023 | 34.39 | 34.40 | 33.88 | 34.28 | 33.70 | 4,663,200 |
Jun 21, 2023 | 34.46 | 34.49 | 33.92 | 34.35 | 33.77 | 7,216,500 |
Jun 20, 2023 | 0.18 Dividend | |||||
Jun 20, 2023 | 33.91 | 34.64 | 33.86 | 34.47 | 33.88 | 8,930,900 |
Jun 16, 2023 | 34.19 | 34.41 | 33.81 | 34.25 | 33.49 | 8,741,200 |
Jun 15, 2023 | 33.53 | 34.06 | 33.46 | 33.97 | 33.22 | 11,142,500 |
Jun 14, 2023 | 32.71 | 33.64 | 32.68 | 33.57 | 32.83 | 14,745,200 |
Jun 13, 2023 | 31.61 | 32.53 | 31.58 | 32.45 | 31.73 | 8,559,500 |
Jun 12, 2023 | 30.99 | 31.87 | 30.97 | 31.46 | 30.76 | 8,837,200 |
Jun 9, 2023 | 30.70 | 30.93 | 30.53 | 30.62 | 29.94 | 5,313,700 |
Jun 8, 2023 | 30.77 | 30.91 | 30.41 | 30.59 | 29.91 | 4,483,800 |
Jun 7, 2023 | 30.62 | 30.82 | 30.41 | 30.79 | 30.11 | 5,088,700 |
Jun 6, 2023 | 29.77 | 30.46 | 29.69 | 30.39 | 29.72 | 4,460,900 |
Jun 5, 2023 | 30.26 | 30.26 | 29.90 | 30.00 | 29.33 | 4,999,500 |
Jun 2, 2023 | 29.41 | 30.65 | 29.33 | 30.07 | 29.40 | 9,543,000 |
Jun 1, 2023 | 30.09 | 30.09 | 29.08 | 29.11 | 28.46 | 8,699,100 |
May 31, 2023 | 30.10 | 30.14 | 29.65 | 29.87 | 29.21 | 7,024,100 |
May 30, 2023 | 29.84 | 30.24 | 29.64 | 29.80 | 29.14 | 5,567,600 |
May 26, 2023 | 29.25 | 29.86 | 29.25 | 29.65 | 28.99 | 4,414,400 |
May 25, 2023 | 28.92 | 29.42 | 28.88 | 29.24 | 28.59 | 5,832,700 |
May 24, 2023 | 29.34 | 29.42 | 28.81 | 28.94 | 28.30 | 6,072,400 |
May 23, 2023 | 29.41 | 30.17 | 29.34 | 29.48 | 28.83 | 5,819,400 |
May 22, 2023 | 29.78 | 29.78 | 29.10 | 29.32 | 28.67 | 4,655,900 |
May 19, 2023 | 30.00 | 30.06 | 29.42 | 29.48 | 28.83 | 4,714,400 |
May 18, 2023 | 29.72 | 30.06 | 29.43 | 29.96 | 29.30 | 7,223,200 |
May 17, 2023 | 28.84 | 30.01 | 28.71 | 29.88 | 29.22 | 8,269,400 |
May 16, 2023 | 28.84 | 29.16 | 28.53 | 28.54 | 27.91 | 5,016,900 |
May 15, 2023 | 28.58 | 29.11 | 28.49 | 29.05 | 28.41 | 5,574,500 |
May 12, 2023 | 29.09 | 29.12 | 28.40 | 28.63 | 28.00 | 5,090,900 |
May 11, 2023 | 29.05 | 29.12 | 28.78 | 28.97 | 28.33 | 5,568,900 |
May 10, 2023 | 30.00 | 30.00 | 28.77 | 29.24 | 28.59 | 7,088,200 |
May 9, 2023 | 29.48 | 29.74 | 29.21 | 29.63 | 28.97 | 4,653,900 |
May 8, 2023 | 29.50 | 29.88 | 29.45 | 29.59 | 28.93 | 6,960,100 |
May 5, 2023 | 29.62 | 29.89 | 29.61 | 29.66 | 29.00 | 5,802,100 |
May 4, 2023 | 30.63 | 30.74 | 29.27 | 29.29 | 28.64 | 8,760,200 |
May 3, 2023 | 30.08 | 31.16 | 29.95 | 30.79 | 30.11 | 8,755,300 |
May 2, 2023 | 30.55 | 30.59 | 29.61 | 29.96 | 29.30 | 6,812,100 |
May 1, 2023 | 30.29 | 30.68 | 30.09 | 30.59 | 29.91 | 7,183,300 |
Apr 28, 2023 | 29.88 | 30.51 | 29.61 | 30.29 | 29.62 | 10,928,500 |
Apr 27, 2023 | 29.50 | 30.04 | 28.81 | 29.88 | 29.22 | 23,081,000 |
Apr 26, 2023 | 31.17 | 31.74 | 30.87 | 30.90 | 30.21 | 6,638,100 |
Apr 25, 2023 | 31.83 | 32.00 | 31.11 | 31.29 | 30.60 | 4,956,000 |
Apr 24, 2023 | 32.26 | 32.47 | 31.71 | 32.16 | 31.45 | 4,586,500 |
Apr 21, 2023 | 32.32 | 32.46 | 31.91 | 32.15 | 31.44 | 4,329,500 |
Apr 20, 2023 | 32.27 | 32.67 | 32.07 | 32.21 | 31.50 | 5,003,100 |
Apr 19, 2023 | 31.86 | 32.64 | 31.78 | 32.45 | 31.73 | 6,395,200 |
Related Tickers
DAL Delta Air Lines, Inc.
48.35
+1.03%
AAL American Airlines Group Inc.
14.23
+1.50%
UAL United Airlines Holdings, Inc.
51.32
-0.19%
JBLU JetBlue Airways Corporation
7.19
+1.05%
ALK Alaska Air Group, Inc.
45.40
+2.16%
SAVE Spirit Airlines, Inc.
4.0775
+1.18%
ULCC Frontier Group Holdings, Inc.
7.04
+0.41%
HA Hawaiian Holdings, Inc.
12.97
-0.19%
ALGT Allegiant Travel Company
62.01
+0.39%
RYAAY Ryanair Holdings plc
139.41
+2.96%