Southwest Airlines (NY: LUV )

29.38 +0.48 (+1.66%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 14.66 14.67 14.52 14.59 2,131,076 -0.10(-0.67%)
Dec 29, 2005 14.74 14.88 14.69 14.69 2,811,413 -0.06(-0.42%)
Dec 28, 2005 14.73 14.81 14.49 14.75 3,068,326 +0.09(+0.61%)
Dec 27, 2005 14.74 14.95 14.65 14.66 3,689,444 -0.06(-0.42%)
Dec 23, 2005 14.76 14.87 14.71 14.73 2,509,016 -0.04(-0.24%)
Dec 22, 2005 14.66 14.82 14.64 14.76 2,536,598 +0.08(+0.54%)
Dec 21, 2005 14.73 14.79 14.64 14.68 2,640,850 +0.04(+0.30%)
Dec 20, 2005 14.66 14.76 14.50 14.64 2,698,717 -0.07(-0.48%)
Dec 19, 2005 14.85 14.98 14.62 14.71 4,124,801 -0.23(-1.55%)
Dec 16, 2005 14.78 15.06 14.74 14.94 6,944,095 +0.19(+1.26%)
Dec 15, 2005 14.46 14.76 14.42 14.75 2,998,412 +0.31(+2.15%)
Dec 14, 2005 14.42 14.65 14.39 14.44 3,251,160 +0.04(+0.31%)
Dec 13, 2005 14.50 14.66 14.29 14.40 2,744,764 -0.09(-0.61%)
Dec 12, 2005 14.40 14.62 14.38 14.49 2,291,619 +0.01(+0.06%)
Dec 09, 2005 14.39 14.57 14.35 14.48 2,497,082 -0.12(-0.85%)
Dec 08, 2005 14.54 14.76 14.50 14.60 2,562,042 +0.01(+0.06%)
Dec 07, 2005 14.66 14.67 14.48 14.59 3,769,040 -0.08(-0.55%)
Dec 06, 2005 14.80 14.87 14.64 14.67 4,045,543 -0.07(-0.48%)
Dec 05, 2005 14.62 14.77 14.61 14.74 2,255,817 +0.01(+0.06%)
Dec 02, 2005 14.66 14.87 14.64 14.74 3,484,994 +0.06(+0.42%)
Dec 01, 2005 14.66 14.76 14.59 14.67 3,394,816 +0.02(+0.12%)
Nov 30, 2005 14.42 14.68 14.27 14.66 5,476,581 +0.46(+3.25%)
Nov 29, 2005 14.63 14.64 14.12 14.19 6,004,931 -0.50(-3.39%)
Nov 28, 2005 14.74 14.85 14.67 14.69 3,230,558 +0.10(+0.67%)
Nov 25, 2005 14.74 14.80 14.47 14.59 1,151,720 -0.14(-0.96%)
Nov 23, 2005 14.43 14.82 14.38 14.74 3,851,338 +0.27(+1.84%)
Nov 22, 2005 14.48 14.61 14.31 14.47 3,028,810 -0.14(-0.97%)
Nov 21, 2005 14.60 14.75 14.48 14.61 3,106,717 -0.08(-0.54%)
Nov 18, 2005 14.86 14.87 14.44 14.69 3,539,259 +0.10(+0.67%)
Nov 17, 2005 14.30 14.62 14.13 14.59 6,445,242 +0.29(+2.05%)
Nov 16, 2005 14.68 14.73 14.29 14.30 4,108,139 -0.31(-2.13%)
Nov 15, 2005 14.86 14.88 14.58 14.61 3,024,531 -0.27(-1.79%)
Nov 14, 2005 14.76 14.88 14.72 14.88 3,073,505 +0.04(+0.24%)
Nov 11, 2005 14.66 14.87 14.65 14.84 2,267,639 +0.08(+0.54%)
Nov 10, 2005 14.60 14.80 14.58 14.76 3,344,153 +0.20(+1.40%)
Nov 09, 2005 14.39 14.66 14.39 14.56 2,942,796 +0.10(+0.68%)
Nov 08, 2005 14.26 14.52 14.26 14.46 2,906,207 +0.09(+0.62%)
Nov 07, 2005 14.51 14.52 14.37 14.37 3,083,525 -0.11(-0.74%)
Nov 04, 2005 14.50 14.57 14.28 14.48 3,199,260 -0.09(-0.61%)
Nov 03, 2005 14.58 14.66 14.43 14.57 4,675,668 -0.02(-0.12%)
Nov 02, 2005 14.23 14.59 14.11 14.58 6,272,878 +0.35(+2.43%)
Nov 01, 2005 14.21 14.35 14.17 14.24 4,689,628 +0.02(+0.12%)
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%)
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.