Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.495 7.708 7.379 7.663 7,637,615 +0.21(+2.86%)
Dec 30, 2008 7.183 7.450 7.112 7.450 7,378,798 +0.29(+4.10%)
Dec 29, 2008 7.121 7.175 6.899 7.157 8,443,099 -0.03(-0.37%)
Dec 26, 2008 7.210 7.290 7.014 7.183 4,263,859 -0.02(-0.25%)
Dec 24, 2008 6.943 7.263 6.943 7.201 5,582,052 +0.28(+3.98%)
Dec 23, 2008 7.130 7.148 6.810 6.926 9,068,844 -0.07(-1.02%)
Dec 22, 2008 7.317 7.423 6.534 6.997 10,790,512 -0.28(-3.91%)
Dec 19, 2008 7.583 7.583 7.095 7.281 13,144,825 +0.02(+0.24%)
Dec 18, 2008 7.361 7.468 7.175 7.263 12,729,315 -0.09(-1.21%)
Dec 17, 2008 7.086 7.459 7.023 7.352 11,848,418 +0.24(+3.38%)
Dec 16, 2008 6.828 7.148 6.810 7.112 16,027,199 +0.36(+5.26%)
Dec 15, 2008 6.721 6.792 6.463 6.757 14,367,341 +0.27(+4.11%)
Dec 12, 2008 6.410 6.570 6.268 6.490 14,823,273 +0.02(+0.27%)
Dec 11, 2008 7.068 7.068 6.339 6.472 18,061,872 -0.53(-7.61%)
Dec 10, 2008 7.432 7.503 6.899 7.006 16,472,798 -0.35(-4.72%)
Dec 09, 2008 7.868 7.921 7.326 7.352 14,726,033 -0.56(-7.13%)
Dec 08, 2008 8.086 8.086 7.695 7.917 10,073,657 +0.07(+0.91%)
Dec 05, 2008 7.544 7.855 7.108 7.846 10,092,573 +0.36(+4.74%)
Dec 04, 2008 7.295 7.781 7.233 7.490 10,701,700 +0.12(+1.57%)
Dec 03, 2008 7.188 7.464 6.993 7.375 11,782,616 -0.03(-0.36%)
Dec 02, 2008 7.162 7.419 6.939 7.402 11,834,597 +0.36(+5.04%)
Dec 01, 2008 7.553 7.588 7.028 7.046 11,499,686 -0.64(-8.32%)
Nov 28, 2008 7.641 7.926 7.419 7.686 5,580,805 +0.20(+2.61%)
Nov 26, 2008 7.570 7.633 7.295 7.490 10,807,137 -0.06(-0.82%)
Nov 25, 2008 7.499 8.041 7.393 7.553 16,886,376 +0.16(+2.16%)
Nov 24, 2008 7.393 7.579 6.868 7.393 17,996,226 +0.32(+4.52%)
Nov 21, 2008 7.082 7.366 6.824 7.073 27,053,898 +0.18(+2.58%)
Nov 20, 2008 7.704 7.935 6.859 6.895 24,769,788 -0.81(-10.50%)
Nov 19, 2008 8.717 8.832 7.677 7.704 16,815,284 -1.02(-11.71%)
Nov 18, 2008 8.788 8.912 8.486 8.725 10,626,247 -0.07(-0.81%)
Nov 17, 2008 9.019 9.143 8.663 8.797 9,840,914 -0.23(-2.56%)
Nov 14, 2008 9.196 9.436 8.859 9.028 0 -0.28(-3.05%)
Nov 13, 2008 9.107 9.498 8.672 9.312 19,088,556 +0.45(+5.12%)
Nov 12, 2008 9.516 9.632 8.503 8.859 15,806,300 -0.79(-8.20%)
Nov 11, 2008 9.854 9.872 9.454 9.650 8,138,022 -0.21(-2.16%)
Nov 10, 2008 10.16 10.25 9.721 9.863 5,302,282 -0.17(-1.68%)
Nov 07, 2008 9.934 10.16 9.738 10.03 8,018,027 +0.18(+1.80%)
Nov 06, 2008 10.35 10.53 9.818 9.854 10,895,747 -0.56(-5.38%)
Nov 05, 2008 10.56 10.79 10.40 10.41 8,602,354 -0.29(-2.74%)
Nov 04, 2008 10.65 10.71 10.08 10.71 13,861,162 +0.22(+2.12%)
Nov 03, 2008 10.65 10.83 10.40 10.48 7,739,148 +0.02(+0.17%)
Oct 31, 2008 10.13 10.78 9.872 10.47 11,944,869 +0.48(+4.80%)
Oct 30, 2008 9.827 10.08 9.765 9.987 11,002,107 +0.36(+3.69%)
Oct 29, 2008 9.623 9.987 9.525 9.632 11,297,473 -0.25(-2.52%)
Oct 28, 2008 9.694 9.907 9.116 9.881 13,868,176 +0.41(+4.32%)
Oct 27, 2008 9.729 10.03 9.472 9.472 9,979,146 -0.28(-2.83%)
Oct 24, 2008 10.12 10.28 9.721 9.747 12,674,013 -0.79(-7.50%)
Oct 23, 2008 10.68 10.94 10.09 10.54 16,121,414 -0.12(-1.17%)
Oct 22, 2008 11.19 11.36 10.34 10.66 14,039,683 -0.60(-5.36%)
Oct 21, 2008 11.26 11.53 10.88 11.27 7,921,741 -0.20(-1.71%)
Oct 20, 2008 10.90 11.48 10.67 11.46 10,103,041 +0.63(+5.82%)
Oct 17, 2008 10.85 11.15 10.69 10.83 14,809,317 -0.27(-2.40%)
Oct 16, 2008 10.84 11.17 10.18 11.10 19,838,786 +0.83(+8.04%)
Oct 15, 2008 11.11 11.28 10.24 10.27 14,207,710 -0.68(-6.17%)
Oct 14, 2008 11.56 11.72 10.75 10.95 17,244,090 -0.17(-1.52%)
Oct 13, 2008 10.83 12.00 10.77 11.12 21,661,858 +0.56(+5.30%)
Oct 10, 2008 10.23 10.99 9.996 10.56 27,475,850 +0.12(+1.11%)
Oct 09, 2008 10.74 10.93 10.35 10.44 19,402,596 +0.14(+1.38%)
Oct 08, 2008 10.68 11.22 10.28 10.30 15,191,386 -0.55(-5.08%)
Oct 07, 2008 11.57 11.79 10.85 10.85 13,699,177 -0.53(-4.68%)
Oct 06, 2008 11.72 12.16 10.84 11.38 17,124,660 -0.56(-4.69%)
Oct 03, 2008 12.12 12.24 11.80 11.94 0 +0.04(+0.37%)
Oct 02, 2008 12.60 13.30 11.89 11.90 16,452,359 -0.72(-5.70%)
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.