Southwest Airlines (NY: LUV )

28.83 +0.39 (+1.37%)
Streaming Delayed Price Updated: 3:41 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 14.03 14.29 13.96 14.22 8,159,650 +0.23(+1.65%)
Oct 28, 2005 13.91 14.06 13.79 13.99 3,165,485 +0.28(+2.01%)
Oct 27, 2005 13.80 13.94 13.71 13.71 2,732,492 -0.12(-0.90%)
Oct 26, 2005 13.65 14.03 13.65 13.84 5,402,164 +0.14(+1.04%)
Oct 25, 2005 13.83 14.17 13.53 13.70 5,256,820 -0.43(-3.02%)
Oct 24, 2005 13.98 14.20 13.97 14.12 6,192,156 +0.09(+0.63%)
Oct 21, 2005 13.55 14.11 13.46 14.03 9,502,535 +0.65(+4.84%)
Oct 20, 2005 13.90 13.95 13.26 13.39 6,220,752 -0.45(-3.27%)
Oct 19, 2005 13.55 13.84 13.50 13.84 4,377,775 +0.28(+2.03%)
Oct 18, 2005 13.59 13.75 13.56 13.56 3,751,365 +0.00(+0.00%)
Oct 17, 2005 13.77 13.78 13.46 13.56 5,307,482 -0.22(-1.61%)
Oct 14, 2005 13.32 13.95 13.27 13.79 8,050,895 +0.65(+4.94%)
Oct 13, 2005 13.11 13.26 13.01 13.14 3,005,843 +0.08(+0.61%)
Oct 12, 2005 13.07 13.15 12.98 13.06 3,975,629 +0.01(+0.07%)
Oct 11, 2005 13.31 13.35 12.91 13.05 4,764,046 -0.30(-2.26%)
Oct 10, 2005 13.32 13.39 13.22 13.35 3,746,524 -0.12(-0.86%)
Oct 07, 2005 13.50 13.63 13.29 13.47 4,392,748 -0.04(-0.33%)
Oct 06, 2005 13.41 13.70 13.41 13.51 5,747,229 +0.18(+1.33%)
Oct 05, 2005 13.12 13.44 13.11 13.33 5,480,296 +0.15(+1.15%)
Oct 04, 2005 13.15 13.36 13.15 13.18 5,532,309 +0.02(+0.13%)
Oct 03, 2005 13.13 13.20 13.03 13.16 3,386,485 -0.03(-0.20%)
Sep 30, 2005 12.91 13.19 12.86 13.19 5,488,627 +0.29(+2.27%)
Sep 29, 2005 12.89 12.94 12.72 12.90 2,047,089 -0.04(-0.27%)
Sep 28, 2005 12.92 13.01 12.76 12.93 2,722,923 +0.01(+0.07%)
Sep 27, 2005 12.88 12.94 12.76 12.92 2,854,869 +0.12(+0.90%)
Sep 26, 2005 13.03 13.05 12.75 12.81 3,838,391 -0.10(-0.76%)
Sep 23, 2005 12.88 13.03 12.57 12.91 5,248,601 +0.22(+1.75%)
Sep 22, 2005 12.63 12.87 12.56 12.68 4,718,337 +0.05(+0.42%)
Sep 21, 2005 12.79 13.00 12.60 12.63 8,320,755 +0.02(+0.14%)
Sep 20, 2005 12.75 12.99 12.60 12.61 7,043,055 -0.07(-0.56%)
Sep 19, 2005 12.66 12.78 12.61 12.68 7,812,557 -0.28(-2.19%)
Sep 16, 2005 12.44 13.00 12.28 12.97 16,212,459 +0.71(+5.80%)
Sep 15, 2005 12.11 12.43 12.10 12.26 2,711,664 +0.14(+1.17%)
Sep 14, 2005 12.20 12.34 12.12 12.12 2,542,002 -0.14(-1.16%)
Sep 13, 2005 12.33 12.45 12.22 12.26 4,171,185 -0.20(-1.64%)
Sep 12, 2005 12.17 12.48 12.14 12.46 4,629,397 +0.24(+1.96%)
Sep 09, 2005 12.23 12.35 12.15 12.22 2,679,804 -0.01(-0.07%)
Sep 08, 2005 12.20 12.36 12.12 12.23 4,482,702 +0.04(+0.29%)
Sep 07, 2005 12.35 12.35 12.07 12.20 4,157,563 -0.17(-1.37%)
Sep 06, 2005 12.14 12.38 12.06 12.36 6,414,394 +0.36(+3.03%)
Sep 02, 2005 12.00 12.10 11.86 12.00 7,356,035 +0.33(+2.82%)
Sep 01, 2005 11.83 11.83 11.59 11.67 6,077,434 -0.16(-1.35%)
Aug 31, 2005 11.72 11.83 11.60 11.83 3,887,365 +0.04(+0.30%)
Aug 30, 2005 11.88 11.91 11.65 11.80 3,598,703 -0.14(-1.19%)
Aug 29, 2005 11.96 11.99 11.81 11.94 3,557,047 -0.06(-0.52%)
Aug 26, 2005 12.07 12.16 11.99 12.00 2,326,182 -0.07(-0.59%)
Aug 25, 2005 11.96 12.17 11.94 12.07 3,429,716 +0.12(+0.97%)
Aug 24, 2005 11.95 12.12 11.91 11.96 2,842,936 -0.04(-0.37%)
Aug 23, 2005 12.04 12.12 11.96 12.00 2,562,155 -0.08(-0.66%)
Aug 22, 2005 12.08 12.20 12.04 12.08 2,502,373 +0.01(+0.07%)
Aug 19, 2005 12.12 12.15 12.05 12.07 2,942,909 -0.04(-0.37%)
Aug 18, 2005 12.28 12.28 12.07 12.12 3,782,325 -0.15(-1.23%)
Aug 17, 2005 12.05 12.38 12.02 12.27 2,967,790 +0.21(+1.77%)
Aug 16, 2005 12.20 12.40 12.03 12.05 2,892,359 -0.10(-0.80%)
Aug 15, 2005 12.11 12.23 11.86 12.15 4,040,590 +0.04(+0.29%)
Aug 12, 2005 12.17 12.26 12.07 12.12 3,004,830 -0.05(-0.44%)
Aug 11, 2005 12.22 12.24 12.12 12.17 2,461,844 -0.05(-0.44%)
Aug 10, 2005 12.30 12.44 12.22 12.22 4,558,357 -0.10(-0.79%)
Aug 09, 2005 12.40 12.40 12.28 12.32 1,986,745 -0.07(-0.57%)
Aug 08, 2005 12.44 12.46 12.37 12.39 2,778,313 -0.01(-0.07%)
Aug 05, 2005 12.51 12.54 12.40 12.40 2,695,452 -0.11(-0.85%)
Aug 04, 2005 12.69 12.72 12.46 12.51 3,637,431 -0.21(-1.68%)
Aug 03, 2005 12.65 12.79 12.60 12.72 3,193,743 +0.10(+0.77%)
Aug 02, 2005 12.52 12.65 12.49 12.62 3,567,630 +0.08(+0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.