Southwest Airlines (NY: LUV )

29.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 11.60 11.69 11.53 11.58 4,256,133 +0.02(+0.16%)
Aug 29, 2013 11.53 11.64 11.43 11.56 6,778,468 +0.02(+0.16%)
Aug 28, 2013 11.55 11.61 11.45 11.54 5,556,336 -0.03(-0.23%)
Aug 27, 2013 11.84 11.87 11.52 11.57 7,092,705 -0.42(-3.54%)
Aug 26, 2013 12.00 12.08 11.93 12.00 4,421,530 +0.00(+0.00%)
Aug 23, 2013 11.97 12.01 11.88 12.00 4,286,895 +0.07(+0.61%)
Aug 22, 2013 11.81 11.99 11.81 11.92 3,979,676 +0.13(+1.07%)
Aug 21, 2013 11.87 11.91 11.78 11.80 5,565,032 -0.09(-0.76%)
Aug 20, 2013 11.83 11.99 11.79 11.89 5,138,542 +0.04(+0.31%)
Aug 19, 2013 12.00 12.00 11.74 11.85 7,889,622 -0.21(-1.72%)
Aug 16, 2013 12.07 12.23 12.05 12.06 5,650,260 +0.02(+0.15%)
Aug 15, 2013 12.10 12.15 11.98 12.04 5,419,869 -0.16(-1.33%)
Aug 14, 2013 12.17 12.29 11.98 12.20 9,901,668 +0.03(+0.22%)
Aug 13, 2013 12.45 12.49 11.95 12.18 14,553,905 -0.23(-1.82%)
Aug 12, 2013 12.37 12.50 12.33 12.40 3,449,495 -0.02(-0.14%)
Aug 09, 2013 12.49 12.57 12.38 12.42 5,814,167 -0.11(-0.87%)
Aug 08, 2013 12.53 12.57 12.46 12.53 5,983,844 +0.08(+0.65%)
Aug 07, 2013 12.47 12.59 12.38 12.45 7,040,870 -0.06(-0.51%)
Aug 06, 2013 12.70 12.74 12.47 12.51 3,911,709 -0.19(-1.50%)
Aug 05, 2013 12.74 12.84 12.70 12.70 3,242,108 -0.09(-0.70%)
Aug 02, 2013 12.75 12.82 12.67 12.79 5,655,752 -0.01(-0.07%)
Aug 01, 2013 12.54 12.82 12.54 12.80 5,752,874 +0.33(+2.68%)
Jul 31, 2013 12.49 12.57 12.42 12.47 4,672,461 +0.01(+0.07%)
Jul 30, 2013 12.41 12.60 12.31 12.46 7,484,198 +0.11(+0.88%)
Jul 29, 2013 12.41 12.44 12.30 12.35 4,904,792 -0.08(-0.65%)
Jul 26, 2013 12.30 12.44 12.14 12.43 6,145,439 -0.02(-0.15%)
Jul 25, 2013 12.28 12.45 11.93 12.45 12,145,125 +0.05(+0.36%)
Jul 24, 2013 12.57 12.64 12.39 12.40 6,798,251 -0.12(-0.94%)
Jul 23, 2013 12.50 12.55 12.39 12.52 5,395,007 +0.02(+0.14%)
Jul 22, 2013 12.39 12.51 12.39 12.50 3,601,156 +0.05(+0.43%)
Jul 19, 2013 12.46 12.53 12.37 12.45 4,898,679 +0.03(+0.22%)
Jul 18, 2013 12.30 12.53 12.21 12.42 9,488,669 +0.16(+1.29%)
Jul 17, 2013 12.11 12.44 11.86 12.26 8,951,360 +0.18(+1.53%)
Jul 16, 2013 12.19 12.27 12.06 12.08 4,602,859 -0.07(-0.59%)
Jul 15, 2013 12.13 12.23 12.06 12.15 3,635,501 +0.02(+0.15%)
Jul 12, 2013 11.98 12.15 11.93 12.13 5,809,756 +0.15(+1.28%)
Jul 11, 2013 11.94 12.01 11.80 11.98 6,590,958 +0.14(+1.14%)
Jul 10, 2013 11.80 11.94 11.68 11.84 5,913,995 +0.04(+0.30%)
Jul 09, 2013 11.69 11.85 11.66 11.81 5,579,050 +0.17(+1.47%)
Jul 08, 2013 11.59 11.64 11.50 11.64 6,065,070 +0.11(+0.94%)
Jul 05, 2013 11.51 11.59 11.45 11.53 4,137,525 +0.07(+0.63%)
Jul 03, 2013 11.42 11.61 11.34 11.46 3,765,345 +0.00(+0.00%)
Jul 02, 2013 11.80 11.83 11.42 11.46 6,826,201 -0.36(-3.05%)
Jul 01, 2013 11.68 11.94 11.66 11.82 5,199,895 +0.20(+1.71%)
Jun 28, 2013 11.71 11.76 11.57 11.62 8,342,872 -0.14(-1.15%)
Jun 27, 2013 11.74 11.93 11.53 11.75 9,228,439 +0.06(+0.54%)
Jun 26, 2013 11.88 11.95 11.65 11.69 10,571,714 -0.34(-2.85%)
Jun 25, 2013 12.05 12.12 11.98 12.03 7,010,464 +0.04(+0.30%)
Jun 24, 2013 12.03 12.03 11.83 12.00 11,905,856 -0.15(-1.26%)
Jun 21, 2013 12.29 12.36 12.03 12.15 9,187,600 -0.05(-0.37%)
Jun 20, 2013 12.22 12.35 12.18 12.20 8,512,388 -0.14(-1.17%)
Jun 19, 2013 12.49 12.50 12.34 12.34 6,708,328 -0.15(-1.23%)
Jun 18, 2013 12.44 12.53 12.35 12.49 5,279,333 +0.07(+0.58%)
Jun 17, 2013 12.56 12.57 12.31 12.42 8,769,756 -0.08(-0.65%)
Jun 14, 2013 12.55 12.63 12.47 12.50 5,691,603 -0.10(-0.79%)
Jun 13, 2013 12.48 12.67 12.45 12.60 6,408,158 +0.10(+0.79%)
Jun 12, 2013 12.68 12.71 12.41 12.50 5,713,049 -0.07(-0.57%)
Jun 11, 2013 12.46 12.66 12.38 12.57 7,233,243 -0.03(-0.21%)
Jun 10, 2013 12.57 12.67 12.52 12.60 5,641,432 +0.09(+0.72%)
Jun 07, 2013 12.30 12.57 12.29 12.51 9,432,181 +0.34(+2.82%)
Jun 06, 2013 12.23 12.34 11.89 12.17 14,254,488 -0.12(-0.95%)
Jun 05, 2013 12.51 12.55 12.24 12.29 9,661,180 -0.26(-2.08%)
Jun 04, 2013 12.61 12.80 12.44 12.55 9,361,650 -0.07(-0.57%)
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.