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 (%)
Oct 31, 2013 15.59 15.75 15.54 15.66 7,192,567 +0.08(+0.53%)
Oct 30, 2013 15.66 15.72 15.39 15.58 8,711,984 -0.03(-0.17%)
Oct 29, 2013 15.62 15.77 15.51 15.61 8,769,926 +0.05(+0.35%)
Oct 28, 2013 15.65 15.67 15.47 15.56 8,872,163 -0.06(-0.41%)
Oct 25, 2013 15.51 15.77 15.30 15.62 9,763,252 +0.14(+0.88%)
Oct 24, 2013 15.16 15.51 15.10 15.48 9,170,732 +0.55(+3.72%)
Oct 23, 2013 14.87 15.08 14.76 14.93 9,931,531 +0.05(+0.31%)
Oct 22, 2013 14.71 15.07 14.71 14.88 8,130,038 +0.25(+1.68%)
Oct 21, 2013 14.60 14.69 14.52 14.64 5,801,783 +0.02(+0.12%)
Oct 18, 2013 14.64 14.72 14.58 14.62 5,467,652 +0.05(+0.37%)
Oct 17, 2013 14.26 14.65 14.24 14.56 8,794,357 +0.37(+2.63%)
Oct 16, 2013 13.87 14.20 13.87 14.19 6,392,553 +0.36(+2.63%)
Oct 15, 2013 13.92 14.00 13.83 13.83 5,274,837 -0.10(-0.72%)
Oct 14, 2013 13.77 13.95 13.75 13.93 4,158,243 +0.07(+0.53%)
Oct 11, 2013 13.74 13.94 13.69 13.85 5,615,187 +0.10(+0.73%)
Oct 10, 2013 13.72 13.77 13.64 13.75 6,769,035 +0.15(+1.14%)
Oct 09, 2013 13.50 13.71 13.47 13.60 8,967,573 +0.12(+0.88%)
Oct 08, 2013 13.54 13.65 13.48 13.48 7,940,092 -0.05(-0.34%)
Oct 07, 2013 13.45 13.65 13.40 13.53 7,259,174 -0.02(-0.13%)
Oct 04, 2013 13.35 13.58 13.32 13.54 5,652,598 +0.15(+1.16%)
Oct 03, 2013 13.28 13.43 13.18 13.39 6,599,600 +0.05(+0.34%)
Oct 02, 2013 13.40 13.44 13.17 13.34 5,939,288 -0.05(-0.41%)
Oct 01, 2013 13.26 13.49 13.24 13.40 5,661,896 +0.15(+1.17%)
Sep 30, 2013 13.15 13.32 12.84 13.24 6,589,843 -0.07(-0.55%)
Sep 27, 2013 13.24 13.43 13.14 13.32 4,340,463 -0.05(-0.41%)
Sep 26, 2013 13.26 13.42 13.24 13.37 4,021,744 +0.10(+0.75%)
Sep 25, 2013 13.39 13.39 13.21 13.27 7,567,036 -0.10(-0.75%)
Sep 24, 2013 13.15 13.48 13.13 13.37 8,526,201 +0.25(+1.87%)
Sep 23, 2013 13.13 13.20 13.02 13.13 5,519,696 +0.02(+0.14%)
Sep 20, 2013 13.31 13.34 13.06 13.11 8,391,661 -0.12(-0.89%)
Sep 19, 2013 12.97 13.26 12.94 13.23 12,987,426 +0.26(+2.04%)
Sep 18, 2013 12.90 13.04 12.75 12.96 7,311,654 +0.03(+0.21%)
Sep 17, 2013 12.95 13.01 12.82 12.94 6,179,380 +0.11(+0.85%)
Sep 16, 2013 12.82 13.01 12.64 12.83 9,095,908 +0.18(+1.44%)
Sep 13, 2013 12.52 12.70 12.52 12.64 4,548,475 +0.14(+1.09%)
Sep 12, 2013 12.61 12.63 12.45 12.51 5,767,819 -0.09(-0.72%)
Sep 11, 2013 12.62 12.70 12.47 12.60 7,892,370 -0.05(-0.36%)
Sep 10, 2013 12.15 12.64 12.15 12.64 9,661,235 +0.57(+4.75%)
Sep 09, 2013 11.86 12.12 11.81 12.07 6,841,302 +0.15(+1.30%)
Sep 06, 2013 11.93 12.06 11.77 11.92 5,613,467 +0.01(+0.08%)
Sep 05, 2013 11.85 11.95 11.80 11.91 4,609,401 +0.07(+0.62%)
Sep 04, 2013 11.71 11.84 11.66 11.83 5,398,362 +0.17(+1.48%)
Sep 03, 2013 11.80 11.86 11.58 11.66 5,887,014 +0.01(+0.08%)
Aug 30, 2013 11.67 11.76 11.60 11.65 4,229,505 +0.02(+0.16%)
Aug 29, 2013 11.61 11.72 11.50 11.63 6,736,058 +0.02(+0.16%)
Aug 28, 2013 11.63 11.68 11.53 11.62 5,521,573 -0.03(-0.23%)
Aug 27, 2013 11.92 11.95 11.59 11.64 7,048,329 -0.43(-3.54%)
Aug 26, 2013 12.08 12.15 12.01 12.07 4,393,867 +0.00(+0.00%)
Aug 23, 2013 12.04 12.08 11.95 12.07 4,260,074 +0.07(+0.61%)
Aug 22, 2013 11.89 12.06 11.88 12.00 3,954,777 +0.13(+1.07%)
Aug 21, 2013 11.94 11.99 11.85 11.87 5,530,215 -0.09(-0.76%)
Aug 20, 2013 11.91 12.06 11.86 11.96 5,106,393 +0.04(+0.31%)
Aug 19, 2013 12.07 12.07 11.82 11.93 7,840,261 -0.21(-1.72%)
Aug 16, 2013 12.14 12.31 12.13 12.13 5,614,909 +0.02(+0.15%)
Aug 15, 2013 12.17 12.23 12.05 12.12 5,385,960 -0.16(-1.33%)
Aug 14, 2013 12.24 12.36 12.05 12.28 9,839,718 +0.03(+0.22%)
Aug 13, 2013 12.53 12.57 12.03 12.25 14,462,848 -0.23(-1.82%)
Aug 12, 2013 12.44 12.58 12.41 12.48 3,427,913 -0.02(-0.15%)
Aug 09, 2013 12.57 12.65 12.45 12.50 5,777,791 -0.11(-0.87%)
Aug 08, 2013 12.61 12.65 12.54 12.61 5,946,406 +0.08(+0.65%)
Aug 07, 2013 12.55 12.67 12.46 12.53 6,996,819 -0.06(-0.51%)
Aug 06, 2013 12.78 12.82 12.54 12.59 3,887,236 -0.19(-1.49%)
Aug 05, 2013 12.82 12.92 12.78 12.78 3,221,824 -0.09(-0.70%)
Aug 02, 2013 12.83 12.90 12.75 12.87 5,620,367 -0.01(-0.07%)
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.