Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 40.56 40.56 39.68 39.71 5,218,397 -0.77(-1.91%)
Feb 26, 2015 40.93 40.99 40.16 40.49 7,343,686 -0.04(-0.09%)
Feb 25, 2015 41.35 41.53 40.39 40.52 8,461,270 -1.13(-2.71%)
Feb 24, 2015 40.76 41.66 40.45 41.65 7,619,816 +0.61(+1.48%)
Feb 23, 2015 41.43 41.78 40.67 41.05 7,951,620 -0.08(-0.20%)
Feb 20, 2015 40.09 41.28 39.86 41.13 7,749,196 +0.94(+2.33%)
Feb 19, 2015 41.26 41.30 40.14 40.19 8,203,959 +0.19(+0.48%)
Feb 18, 2015 39.44 40.12 38.79 40.00 9,002,880 +0.88(+2.25%)
Feb 17, 2015 39.92 40.04 39.08 39.12 9,600,703 -0.65(-1.64%)
Feb 13, 2015 39.59 39.77 39.77 39.77 6,963,384 -0.18(-0.46%)
Feb 12, 2015 39.55 39.97 38.75 39.95 7,952,427 +0.00(+0.00%)
Feb 11, 2015 40.83 40.88 39.69 39.95 5,758,381 -0.26(-0.64%)
Feb 10, 2015 40.15 40.59 39.70 40.21 6,393,669 +0.48(+1.20%)
Feb 09, 2015 39.95 40.13 39.41 39.73 9,318,853 -0.81(-1.99%)
Feb 06, 2015 40.53 41.08 40.16 40.54 9,318,307 -0.30(-0.74%)
Feb 05, 2015 40.70 40.85 39.82 40.84 8,655,579 -0.16(-0.38%)
Feb 04, 2015 39.96 41.39 39.92 41.00 9,689,801 +1.28(+3.21%)
Feb 03, 2015 39.65 40.36 39.07 39.72 13,124,057 -1.18(-2.87%)
Feb 02, 2015 41.27 41.35 39.12 40.90 14,436,349 -0.60(-1.44%)
Jan 30, 2015 42.56 42.97 41.42 41.50 13,064,715 -1.66(-3.85%)
Jan 29, 2015 42.20 43.33 41.82 43.16 8,962,602 +1.09(+2.60%)
Jan 28, 2015 42.82 43.24 41.99 42.06 10,166,000 -0.07(-0.17%)
Jan 27, 2015 41.88 42.63 41.21 42.14 8,432,485 -0.48(-1.12%)
Jan 26, 2015 41.63 42.63 41.52 42.62 9,194,212 +0.57(+1.35%)
Jan 23, 2015 41.74 42.25 40.96 42.05 12,989,067 +0.39(+0.95%)
Jan 22, 2015 39.91 41.97 39.81 41.65 22,716,622 +3.23(+8.42%)
Jan 21, 2015 37.15 38.49 36.89 38.42 11,252,600 +0.96(+2.55%)
Jan 20, 2015 36.96 37.49 36.48 37.46 10,954,736 +1.20(+3.32%)
Jan 16, 2015 35.53 36.34 35.14 36.26 9,918,976 +0.53(+1.49%)
Jan 15, 2015 36.02 36.52 35.59 35.73 8,143,535 -0.50(-1.37%)
Jan 14, 2015 36.48 36.95 35.48 36.22 9,298,715 -0.96(-2.57%)
Jan 13, 2015 37.31 38.35 36.68 37.18 9,108,938 +0.21(+0.57%)
Jan 12, 2015 37.15 37.53 36.79 36.97 7,725,181 -0.50(-1.32%)
Jan 09, 2015 38.46 38.61 37.33 37.46 7,807,321 -1.00(-2.60%)
Jan 08, 2015 37.66 38.66 37.61 38.46 7,948,434 +0.99(+2.65%)
Jan 07, 2015 37.45 37.77 37.09 37.47 8,374,782 +0.31(+0.84%)
Jan 06, 2015 38.48 38.62 36.43 37.16 11,515,239 -1.08(-2.83%)
Jan 05, 2015 39.34 39.40 38.07 38.24 8,540,886 -0.96(-2.46%)
Jan 02, 2015 39.21 39.54 38.76 39.21 7,502,270 +0.34(+0.87%)
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%)
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.