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, 2009 10.14 10.19 10.19 10.19 6,512,986 +0.04(+0.44%)
Dec 30, 2009 10.15 10.16 10.04 10.14 4,723,589 -0.04(-0.44%)
Dec 29, 2009 10.25 10.26 10.10 10.19 4,902,178 -0.02(-0.17%)
Dec 28, 2009 10.10 10.34 10.05 10.21 5,372,775 -0.09(-0.87%)
Dec 24, 2009 10.36 10.44 10.18 10.30 2,607,863 -0.05(-0.52%)
Dec 23, 2009 10.24 10.39 10.09 10.35 6,922,741 +0.14(+1.40%)
Dec 22, 2009 10.10 10.50 10.10 10.21 10,231,297 +0.12(+1.24%)
Dec 21, 2009 10.01 10.15 9.974 10.08 9,678,037 +0.06(+0.62%)
Dec 18, 2009 10.06 10.10 9.796 10.02 12,517,599 -0.04(-0.44%)
Dec 17, 2009 9.876 10.15 9.850 10.06 17,365,304 +0.31(+3.20%)
Dec 16, 2009 9.591 10.01 9.591 9.751 11,154,736 +0.17(+1.77%)
Dec 15, 2009 9.636 9.769 9.520 9.582 9,561,427 -0.14(-1.47%)
Dec 14, 2009 9.600 9.743 9.546 9.725 12,501,112 +0.01(+0.09%)
Dec 11, 2009 9.145 9.778 9.136 9.716 16,219,791 +0.61(+6.65%)
Dec 10, 2009 9.136 9.270 9.092 9.110 9,791,829 -0.01(-0.10%)
Dec 09, 2009 8.985 9.127 8.860 9.119 10,599,436 +0.12(+1.29%)
Dec 08, 2009 9.038 9.190 8.878 9.003 11,041,603 +0.00(+0.05%)
Dec 07, 2009 8.909 9.025 8.838 8.998 11,975,391 -0.12(-1.27%)
Dec 04, 2009 8.562 9.150 8.562 9.114 37,060,596 +0.64(+7.57%)
Dec 03, 2009 8.455 8.522 8.286 8.473 9,653,073 +0.09(+1.06%)
Dec 02, 2009 8.348 8.464 8.241 8.384 12,305,997 +0.05(+0.64%)
Dec 01, 2009 8.250 8.366 8.107 8.330 12,589,438 +0.13(+1.63%)
Nov 30, 2009 8.107 8.250 7.929 8.196 12,538,177 +0.19(+2.34%)
Nov 27, 2009 7.867 8.081 7.804 8.009 4,135,240 -0.10(-1.21%)
Nov 25, 2009 8.036 8.179 7.938 8.107 6,214,060 +0.14(+1.79%)
Nov 24, 2009 8.107 8.152 7.858 7.965 7,118,921 -0.18(-2.19%)
Nov 23, 2009 8.107 8.214 8.107 8.143 6,808,762 +0.12(+1.56%)
Nov 20, 2009 7.902 8.107 7.876 8.018 6,229,449 +0.08(+1.01%)
Nov 19, 2009 8.036 8.054 7.849 7.938 4,897,199 -0.14(-1.76%)
Nov 18, 2009 8.179 8.250 8.036 8.081 6,507,779 -0.08(-0.98%)
Nov 17, 2009 8.303 8.321 8.161 8.161 7,821,704 -0.15(-1.82%)
Nov 16, 2009 8.223 8.508 8.214 8.312 10,543,448 +0.15(+1.86%)
Nov 13, 2009 8.219 8.375 8.134 8.161 10,287,895 +0.10(+1.22%)
Nov 12, 2009 8.384 8.384 8.054 8.063 13,400,426 -0.34(-4.03%)
Nov 11, 2009 8.000 8.464 8.000 8.401 17,479,168 +0.43(+5.36%)
Nov 10, 2009 8.027 8.054 7.796 7.974 7,355,179 -0.10(-1.21%)
Nov 09, 2009 7.822 8.090 7.751 8.072 10,984,300 +0.37(+4.74%)
Nov 06, 2009 7.457 7.733 7.390 7.706 15,649,476 +0.31(+4.22%)
Nov 05, 2009 7.359 7.528 7.341 7.395 9,441,744 +0.09(+1.22%)
Nov 04, 2009 7.404 7.537 7.261 7.306 9,334,429 -0.07(-0.97%)
Nov 03, 2009 7.297 7.506 7.216 7.377 8,037,139 -0.01(-0.12%)
Nov 02, 2009 7.519 7.564 7.279 7.386 12,649,815 -0.10(-1.31%)
Oct 30, 2009 7.519 7.635 7.386 7.484 13,788,442 -0.06(-0.83%)
Oct 29, 2009 7.600 7.671 7.528 7.546 9,380,585 -0.02(-0.24%)
Oct 28, 2009 7.760 7.760 7.546 7.564 13,344,971 -0.14(-1.85%)
Oct 27, 2009 7.831 7.920 7.653 7.706 10,150,103 -0.13(-1.70%)
Oct 26, 2009 7.929 8.090 7.796 7.840 11,053,228 -0.04(-0.45%)
Oct 23, 2009 7.920 7.947 7.840 7.876 12,605,628 -0.10(-1.23%)
Oct 22, 2009 7.956 8.098 7.787 7.974 11,148,206 +0.09(+1.13%)
Oct 21, 2009 8.223 8.294 7.876 7.885 13,827,796 -0.37(-4.43%)
Oct 20, 2009 8.161 8.259 8.143 8.250 7,808,823 +0.06(+0.76%)
Oct 19, 2009 8.027 8.223 7.992 8.188 10,905,844 -0.05(-0.65%)
Oct 16, 2009 8.392 8.437 8.170 8.241 12,505,181 -0.20(-2.32%)
Oct 15, 2009 8.882 8.909 8.339 8.437 16,780,600 -0.51(-5.68%)
Oct 14, 2009 8.633 8.998 8.571 8.945 14,024,549 +0.41(+4.80%)
Oct 13, 2009 8.499 8.588 8.330 8.535 5,388,211 +0.04(+0.42%)
Oct 12, 2009 8.531 8.660 8.464 8.499 7,135,948 -0.06(-0.73%)
Oct 09, 2009 8.651 8.669 8.188 8.562 9,107,012 -0.10(-1.13%)
Oct 08, 2009 8.286 8.669 8.232 8.660 13,006,016 +0.46(+5.65%)
Oct 07, 2009 8.250 8.303 8.125 8.196 7,724,267 +0.04(+0.44%)
Oct 06, 2009 8.116 8.277 8.018 8.161 8,773,189 +0.07(+0.88%)
Oct 05, 2009 7.787 8.179 7.591 8.090 12,187,769 -0.11(-1.30%)
Oct 02, 2009 7.849 8.286 7.831 8.196 10,049,247 +0.19(+2.34%)
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.