Southwest Airlines (NY: LUV )

29.04 +0.14 (+0.48%)
Streaming Delayed Price Updated: 1:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.788 7.788 7.645 7.645 6,236,679 -0.21(-2.62%)
Oct 28, 2011 7.886 7.949 7.734 7.851 8,952,090 -0.06(-0.79%)
Oct 27, 2011 7.949 8.021 7.815 7.913 14,250,973 +0.20(+2.55%)
Oct 26, 2011 7.869 7.904 7.556 7.717 9,881,185 -0.08(-1.03%)
Oct 25, 2011 8.030 8.047 7.690 7.797 10,165,693 -0.30(-3.75%)
Oct 24, 2011 7.895 8.208 7.895 8.101 6,902,030 +0.17(+2.14%)
Oct 21, 2011 8.253 8.253 7.752 7.931 15,191,647 -0.21(-2.53%)
Oct 20, 2011 7.788 8.298 7.788 8.137 14,297,747 +0.35(+4.48%)
Oct 19, 2011 7.895 7.949 7.761 7.788 9,443,441 -0.10(-1.25%)
Oct 18, 2011 7.618 7.967 7.475 7.886 9,137,456 +0.19(+2.44%)
Oct 17, 2011 7.761 7.797 7.627 7.699 10,593,937 +0.00(+0.00%)
Oct 14, 2011 7.770 7.770 7.582 7.699 6,678,749 +0.00(+0.00%)
Oct 13, 2011 7.377 7.712 7.314 7.699 11,024,420 +0.25(+3.36%)
Oct 12, 2011 7.323 7.502 7.314 7.448 12,012,649 +0.16(+2.21%)
Oct 11, 2011 7.064 7.332 7.019 7.287 11,817,762 +0.16(+2.26%)
Oct 10, 2011 6.939 7.126 6.876 7.126 9,098,461 +0.25(+3.64%)
Oct 07, 2011 7.126 7.135 6.751 6.876 12,548,466 -0.15(-2.16%)
Oct 06, 2011 6.939 7.055 6.912 7.028 10,167,470 +0.26(+3.83%)
Oct 05, 2011 6.751 6.805 6.545 6.769 11,373,326 +0.06(+0.93%)
Oct 04, 2011 6.590 6.751 6.393 6.706 17,614,434 +0.13(+2.04%)
Oct 03, 2011 7.117 7.189 6.572 6.572 19,462,164 -0.62(-8.58%)
Sep 30, 2011 7.591 7.654 7.189 7.189 11,629,447 -0.53(-6.84%)
Sep 29, 2011 7.770 7.797 7.582 7.717 11,496,173 +0.09(+1.17%)
Sep 28, 2011 7.609 7.779 7.582 7.627 15,743,222 +0.00(+0.00%)
Sep 27, 2011 7.949 7.985 7.574 7.627 11,702,431 -0.16(-2.07%)
Sep 26, 2011 7.574 7.806 7.556 7.788 13,455,888 +0.30(+3.94%)
Sep 23, 2011 7.189 7.511 7.144 7.493 15,635,057 +0.31(+4.36%)
Sep 22, 2011 7.216 7.350 7.109 7.180 20,973,738 -0.24(-3.25%)
Sep 21, 2011 7.591 7.681 7.377 7.421 11,590,763 -0.17(-2.24%)
Sep 20, 2011 7.770 7.895 7.578 7.591 13,958,736 -0.16(-2.08%)
Sep 19, 2011 7.860 7.913 7.618 7.752 12,521,478 -0.27(-3.34%)
Sep 16, 2011 7.717 8.030 7.708 8.021 20,853,302 +0.33(+4.30%)
Sep 15, 2011 7.672 7.734 7.582 7.690 6,741,566 +0.09(+1.18%)
Sep 14, 2011 7.511 7.708 7.261 7.600 16,476,233 +0.17(+2.29%)
Sep 13, 2011 7.144 7.538 7.064 7.430 15,127,606 +0.31(+4.40%)
Sep 12, 2011 7.171 7.171 6.965 7.117 11,515,508 -0.09(-1.24%)
Sep 09, 2011 7.234 7.417 7.162 7.207 11,408,498 -0.06(-0.86%)
Sep 08, 2011 7.413 7.457 7.243 7.269 8,903,381 -0.20(-2.63%)
Sep 07, 2011 7.350 7.547 7.305 7.466 9,795,112 +0.26(+3.60%)
Sep 06, 2011 7.296 7.386 7.162 7.207 9,845,859 -0.17(-2.30%)
Sep 02, 2011 7.377 7.493 7.332 7.377 6,049,940 -0.16(-2.14%)
Sep 01, 2011 7.690 7.797 7.493 7.538 7,648,904 -0.17(-2.20%)
Aug 31, 2011 7.699 7.891 7.681 7.708 8,143,010 +0.07(+0.94%)
Aug 30, 2011 7.726 7.752 7.538 7.636 9,818,637 -0.13(-1.61%)
Aug 29, 2011 7.439 7.779 7.386 7.761 11,002,917 +0.43(+5.85%)
Aug 26, 2011 7.216 7.395 7.144 7.332 10,344,362 +0.07(+0.99%)
Aug 25, 2011 7.368 7.430 7.198 7.261 9,292,192 -0.08(-1.10%)
Aug 24, 2011 7.153 7.350 7.117 7.341 7,318,184 +0.18(+2.50%)
Aug 23, 2011 7.055 7.171 6.983 7.162 9,727,560 +0.15(+2.10%)
Aug 22, 2011 7.220 7.327 7.006 7.015 10,747,353 -0.04(-0.51%)
Aug 19, 2011 7.122 7.399 7.041 7.050 13,771,319 -0.13(-1.87%)
Aug 18, 2011 7.363 7.435 7.077 7.184 14,293,345 -0.38(-5.08%)
Aug 17, 2011 7.640 7.738 7.506 7.569 8,527,332 -0.05(-0.70%)
Aug 16, 2011 7.560 7.774 7.461 7.622 14,860,112 +0.03(+0.35%)
Aug 15, 2011 7.497 7.703 7.444 7.595 13,177,087 +0.17(+2.29%)
Aug 12, 2011 7.461 7.604 7.363 7.426 14,910,244 +0.02(+0.24%)
Aug 11, 2011 7.354 7.484 7.238 7.408 23,426,054 +0.11(+1.47%)
Aug 10, 2011 7.488 7.488 7.283 7.301 30,539,212 -0.24(-3.20%)
Aug 09, 2011 7.417 7.551 7.158 7.542 30,001,332 +0.32(+4.46%)
Aug 08, 2011 7.417 7.506 7.211 7.220 29,875,758 -0.35(-4.60%)
Aug 05, 2011 8.007 8.158 7.229 7.569 33,350,630 -0.33(-4.19%)
Aug 04, 2011 8.525 8.525 7.890 7.899 25,278,856 -0.72(-8.39%)
Aug 03, 2011 8.400 8.623 8.230 8.623 14,938,819 +0.23(+2.77%)
Aug 02, 2011 8.623 8.695 8.364 8.391 11,582,310 -0.29(-3.40%)
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.