Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 39.03 38.87 38.87 38.87 5,348,593 +0.14(+0.36%)
Dec 30, 2014 38.50 38.97 38.44 38.73 4,559,844 +0.23(+0.60%)
Dec 29, 2014 38.12 38.61 37.85 38.50 5,199,020 +0.01(+0.02%)
Dec 26, 2014 38.31 38.66 38.10 38.49 3,494,036 +0.23(+0.60%)
Dec 24, 2014 37.79 38.26 38.26 38.26 2,893,362 +0.62(+1.66%)
Dec 23, 2014 38.01 38.06 37.26 37.64 4,586,025 -0.26(-0.68%)
Dec 22, 2014 36.94 38.18 36.94 37.90 7,844,868 +0.92(+2.48%)
Dec 19, 2014 37.22 37.57 36.74 36.98 19,081,464 -0.33(-0.89%)
Dec 18, 2014 37.03 37.44 36.50 37.31 9,406,166 +0.46(+1.25%)
Dec 17, 2014 36.43 36.99 35.57 36.85 13,733,689 +0.50(+1.36%)
Dec 16, 2014 38.40 38.44 36.31 36.35 11,748,945 -1.84(-4.81%)
Dec 15, 2014 38.28 38.67 37.40 38.19 10,925,011 +0.16(+0.41%)
Dec 12, 2014 38.98 38.98 38.02 38.03 10,899,796 -0.47(-1.22%)
Dec 11, 2014 38.58 38.96 38.34 38.50 10,463,298 +0.40(+1.06%)
Dec 10, 2014 38.25 39.44 37.99 38.10 16,008,433 +0.69(+1.84%)
Dec 09, 2014 37.53 37.63 36.10 37.41 12,496,788 -1.23(-3.19%)
Dec 08, 2014 37.92 38.91 37.77 38.64 10,992,718 +0.93(+2.46%)
Dec 05, 2014 38.28 38.42 37.59 37.71 9,603,755 -0.25(-0.65%)
Dec 04, 2014 38.66 38.75 37.70 37.96 11,831,765 +0.31(+0.83%)
Dec 03, 2014 37.27 37.75 36.70 37.65 8,927,151 +0.54(+1.46%)
Dec 02, 2014 37.00 37.99 36.93 37.11 9,886,455 -0.04(-0.10%)
Dec 01, 2014 38.74 39.00 37.11 37.14 11,588,474 -1.21(-3.16%)
Nov 28, 2014 37.69 38.91 37.67 38.35 9,113,515 +2.33(+6.47%)
Nov 26, 2014 35.40 36.03 36.03 36.03 4,798,400 +0.71(+2.00%)
Nov 25, 2014 35.31 35.68 35.03 35.32 10,400,092 +0.00(+0.00%)
Nov 24, 2014 35.29 35.57 35.02 35.32 6,201,915 +0.45(+1.29%)
Nov 21, 2014 36.01 36.01 34.64 34.87 11,860,680 -0.78(-2.19%)
Nov 20, 2014 35.75 35.97 35.32 35.65 6,375,411 -0.37(-1.02%)
Nov 19, 2014 36.24 36.48 35.79 36.02 7,038,725 -0.37(-1.01%)
Nov 18, 2014 35.91 36.58 35.82 36.38 6,313,355 +0.55(+1.54%)
Nov 17, 2014 35.70 36.25 35.68 35.83 6,848,603 +0.11(+0.31%)
Nov 14, 2014 36.07 36.18 35.61 35.72 8,018,200 -0.47(-1.29%)
Nov 13, 2014 36.28 36.66 35.94 36.19 7,298,493 +0.08(+0.23%)
Nov 12, 2014 35.84 36.23 35.67 36.11 6,589,175 +0.00(+0.00%)
Nov 11, 2014 36.19 36.74 36.03 36.11 10,011,233 +0.23(+0.64%)
Nov 10, 2014 35.07 35.93 34.82 35.88 10,534,892 +0.81(+2.30%)
Nov 07, 2014 34.86 35.18 34.62 35.07 10,465,336 +0.28(+0.79%)
Nov 06, 2014 33.79 35.00 33.66 34.80 10,709,725 +1.09(+3.24%)
Nov 05, 2014 33.78 33.82 33.16 33.70 10,692,848 +0.29(+0.88%)
Nov 04, 2014 32.57 33.55 32.56 33.41 12,399,948 +1.03(+3.17%)
Nov 03, 2014 31.69 32.39 31.61 32.38 7,882,276 +0.76(+2.41%)
Oct 31, 2014 31.77 31.95 31.44 31.62 7,019,189 +0.32(+1.03%)
Oct 30, 2014 31.50 31.65 31.07 31.30 7,334,742 +0.00(+0.00%)
Oct 29, 2014 31.68 31.71 30.82 31.30 8,082,905 -0.37(-1.16%)
Oct 28, 2014 31.38 31.70 30.93 31.67 9,530,216 +0.44(+1.41%)
Oct 27, 2014 31.05 31.06 31.06 31.23 9,621,582 +0.17(+0.53%)
Oct 24, 2014 30.60 31.41 30.60 31.06 10,733,830 +0.57(+1.86%)
Oct 23, 2014 32.10 32.42 29.72 30.49 25,595,418 -0.87(-2.78%)
Oct 22, 2014 32.04 32.10 31.32 31.37 13,906,447 -0.36(-1.13%)
Oct 21, 2014 30.89 31.87 30.83 31.72 15,640,891 +1.61(+5.33%)
Oct 20, 2014 28.78 30.35 28.78 30.12 14,817,635 +1.64(+5.76%)
Oct 17, 2014 28.72 29.04 28.23 28.48 13,282,909 +0.10(+0.36%)
Oct 16, 2014 26.28 28.69 26.23 28.38 20,027,586 +0.84(+3.06%)
Oct 15, 2014 26.67 28.09 26.05 27.53 22,974,110 +0.02(+0.07%)
Oct 14, 2014 26.94 28.66 26.38 27.51 18,394,492 +1.03(+3.88%)
Oct 13, 2014 28.21 28.21 26.16 26.49 23,541,720 -1.55(-5.53%)
Oct 10, 2014 28.56 28.95 27.79 28.04 12,856,091 -0.69(-2.39%)
Oct 09, 2014 29.61 29.83 28.50 28.72 13,625,840 -0.72(-2.46%)
Oct 08, 2014 30.19 30.23 29.06 29.45 13,052,994 -0.11(-0.37%)
Oct 07, 2014 30.04 30.07 29.55 29.56 7,984,999 -0.74(-2.45%)
Oct 06, 2014 30.72 30.97 30.21 30.30 6,278,806 -0.36(-1.17%)
Oct 03, 2014 30.04 30.75 30.04 30.66 6,893,910 +0.89(+2.99%)
Oct 02, 2014 30.17 30.48 28.96 29.77 10,945,908 -0.08(-0.28%)
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.