Southwest Airlines (NY: LUV )

29.08 +0.18 (+0.63%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 37.46 38.66 37.43 38.11 9,170,893 +2.32(+6.47%)
Nov 26, 2014 35.18 35.80 35.80 35.80 4,828,610 +0.70(+2.00%)
Nov 25, 2014 35.09 35.45 34.81 35.10 10,465,570 +0.00(+0.00%)
Nov 24, 2014 35.07 35.34 34.80 35.10 6,240,961 +0.45(+1.29%)
Nov 21, 2014 35.78 35.78 34.42 34.65 11,935,353 -0.77(-2.19%)
Nov 20, 2014 35.53 35.75 35.10 35.43 6,415,550 -0.36(-1.02%)
Nov 19, 2014 36.01 36.26 35.56 35.79 7,083,040 -0.36(-1.01%)
Nov 18, 2014 35.68 36.35 35.60 36.16 6,353,103 +0.55(+1.54%)
Nov 17, 2014 35.48 36.03 35.45 35.61 6,891,721 +0.11(+0.31%)
Nov 14, 2014 35.85 35.96 35.39 35.50 8,068,682 -0.46(-1.29%)
Nov 13, 2014 36.05 36.43 35.72 35.96 7,344,444 +0.08(+0.23%)
Nov 12, 2014 35.62 36.00 35.44 35.88 6,630,660 +0.00(+0.00%)
Nov 11, 2014 35.96 36.51 35.80 35.88 10,074,262 +0.23(+0.64%)
Nov 10, 2014 34.85 35.71 34.61 35.65 10,601,218 +0.80(+2.30%)
Nov 07, 2014 34.64 34.96 34.41 34.85 10,531,225 +0.27(+0.79%)
Nov 06, 2014 33.58 34.78 33.45 34.58 10,777,152 +1.08(+3.24%)
Nov 05, 2014 33.57 33.61 32.96 33.49 10,760,169 +0.29(+0.88%)
Nov 04, 2014 32.36 33.34 32.35 33.20 12,478,017 +1.02(+3.17%)
Nov 03, 2014 31.49 32.19 31.42 32.18 7,931,902 +0.76(+2.41%)
Oct 31, 2014 31.57 31.75 31.25 31.43 7,063,381 +0.32(+1.03%)
Oct 30, 2014 31.31 31.45 30.88 31.11 7,380,921 +0.00(+0.00%)
Oct 29, 2014 31.48 31.51 30.63 31.11 8,133,795 -0.36(-1.16%)
Oct 28, 2014 31.19 31.50 30.74 31.47 9,590,218 +0.44(+1.41%)
Oct 27, 2014 30.85 30.87 30.87 31.03 9,682,158 +0.16(+0.53%)
Oct 24, 2014 30.40 31.22 30.40 30.87 10,801,409 +0.57(+1.86%)
Oct 23, 2014 31.90 32.22 29.54 30.30 25,756,564 -0.87(-2.78%)
Oct 22, 2014 31.84 31.90 31.12 31.17 13,994,001 -0.36(-1.13%)
Oct 21, 2014 30.70 31.67 30.64 31.53 15,739,364 +1.60(+5.33%)
Oct 20, 2014 28.60 30.16 28.60 29.93 14,910,925 +1.63(+5.76%)
Oct 17, 2014 28.55 28.86 28.05 28.30 13,366,537 +0.10(+0.36%)
Oct 16, 2014 26.11 28.51 26.07 28.20 20,153,678 +0.84(+3.06%)
Oct 15, 2014 26.50 27.92 25.88 27.36 23,118,752 +0.02(+0.07%)
Oct 14, 2014 26.77 28.48 26.22 27.34 18,510,302 +1.02(+3.88%)
Oct 13, 2014 28.03 28.03 25.99 26.32 23,689,936 -1.54(-5.53%)
Oct 10, 2014 28.38 28.77 27.62 27.86 12,937,031 -0.68(-2.39%)
Oct 09, 2014 29.43 29.64 28.33 28.55 13,711,627 -0.72(-2.46%)
Oct 08, 2014 30.00 30.04 28.88 29.27 13,135,174 -0.11(-0.37%)
Oct 07, 2014 29.85 29.88 29.37 29.37 8,035,271 -0.74(-2.45%)
Oct 06, 2014 30.53 30.78 30.02 30.11 6,318,337 -0.36(-1.17%)
Oct 03, 2014 29.85 30.56 29.85 30.47 6,937,313 +0.88(+2.99%)
Oct 02, 2014 29.99 30.29 28.78 29.58 11,014,822 -0.08(-0.28%)
Oct 01, 2014 30.05 30.13 29.55 29.67 12,033,474 -1.11(-3.61%)
Sep 30, 2014 30.72 31.24 30.35 30.78 7,437,998 +0.09(+0.30%)
Sep 29, 2014 30.48 30.89 30.40 30.69 4,911,507 -0.22(-0.71%)
Sep 26, 2014 30.80 30.98 30.55 30.91 5,220,848 +0.25(+0.80%)
Sep 25, 2014 31.12 31.16 30.62 30.66 7,477,242 -0.63(-2.01%)
Sep 24, 2014 30.42 31.40 30.41 31.29 9,133,108 +0.98(+3.22%)
Sep 23, 2014 30.92 30.93 30.12 30.31 11,274,169 -0.81(-2.61%)
Sep 22, 2014 31.63 31.73 31.10 31.12 7,343,603 -0.37(-1.19%)
Sep 19, 2014 32.35 32.35 31.50 31.50 18,696,718 -0.61(-1.90%)
Sep 18, 2014 31.57 32.18 31.53 32.11 7,036,964 +0.73(+2.32%)
Sep 17, 2014 31.51 31.63 31.11 31.38 6,104,882 -0.09(-0.29%)
Sep 16, 2014 30.93 31.53 30.57 31.47 7,364,731 +0.61(+1.98%)
Sep 15, 2014 30.98 31.44 30.82 30.86 9,777,489 -0.01(-0.03%)
Sep 12, 2014 30.62 31.30 30.49 30.87 7,723,696 +0.21(+0.68%)
Sep 11, 2014 30.71 30.91 30.32 30.66 7,489,478 +0.02(+0.06%)
Sep 10, 2014 30.26 30.78 29.85 30.64 9,175,233 +0.65(+2.16%)
Sep 09, 2014 29.83 30.48 29.64 29.99 8,745,450 +0.05(+0.15%)
Sep 08, 2014 30.08 30.17 29.87 29.95 6,330,245 +0.03(+0.09%)
Sep 05, 2014 29.75 30.01 29.54 29.92 4,094,790 +0.19(+0.64%)
Sep 04, 2014 29.84 30.20 29.63 29.73 6,091,106 +0.04(+0.12%)
Sep 03, 2014 29.87 29.87 29.39 29.69 6,777,084 -0.30(-1.00%)
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.