Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 33.80 34.31 33.50 34.07 10,491,525 +0.22(+0.65%)
May 28, 2015 33.94 33.99 33.44 33.85 10,137,867 -0.17(-0.49%)
May 27, 2015 33.23 34.02 33.21 34.02 13,051,984 +0.91(+2.75%)
May 26, 2015 34.20 34.20 32.69 33.11 17,814,220 -0.79(-2.33%)
May 22, 2015 34.32 33.90 33.90 33.90 12,219,160 -0.34(-0.99%)
May 21, 2015 34.45 34.76 34.07 34.24 16,300,117 +0.04(+0.11%)
May 20, 2015 37.20 37.22 34.17 34.20 32,992,582 -3.42(-9.09%)
May 19, 2015 38.90 39.00 37.57 37.62 10,343,847 -1.13(-2.92%)
May 18, 2015 38.56 38.87 38.35 38.76 4,508,777 +0.23(+0.60%)
May 15, 2015 38.93 39.07 38.44 38.53 5,118,572 -0.21(-0.55%)
May 14, 2015 38.20 38.86 38.07 38.74 5,604,294 +0.78(+2.06%)
May 13, 2015 39.17 39.50 37.85 37.96 9,478,504 -0.90(-2.32%)
May 12, 2015 39.22 39.22 38.63 38.86 4,814,609 -0.71(-1.79%)
May 11, 2015 39.50 39.81 39.29 39.57 5,525,633 -0.19(-0.49%)
May 08, 2015 39.21 39.96 39.16 39.76 8,065,218 +1.04(+2.68%)
May 07, 2015 37.81 38.79 37.81 38.72 7,059,328 +1.12(+2.98%)
May 06, 2015 37.12 37.91 36.53 37.60 7,305,655 +0.32(+0.86%)
May 05, 2015 37.82 38.18 37.24 37.28 6,834,752 -1.20(-3.11%)
May 04, 2015 39.15 39.29 38.40 38.47 6,022,666 -0.71(-1.81%)
May 01, 2015 37.55 39.27 37.55 39.18 8,431,062 +1.88(+5.03%)
Apr 30, 2015 37.30 38.15 37.14 37.30 7,058,972 -0.36(-0.95%)
Apr 29, 2015 38.31 38.45 36.88 37.66 8,497,526 -0.86(-2.24%)
Apr 28, 2015 38.76 39.04 38.02 38.53 6,429,632 -0.37(-0.95%)
Apr 27, 2015 39.95 39.99 38.86 38.89 5,688,417 -1.10(-2.76%)
Apr 24, 2015 39.82 40.16 39.38 40.00 6,903,230 +0.21(+0.53%)
Apr 23, 2015 39.87 40.64 39.71 39.79 9,834,944 +0.38(+0.96%)
Apr 22, 2015 39.57 39.68 39.20 39.41 6,232,688 -0.17(-0.42%)
Apr 21, 2015 39.28 39.68 39.03 39.57 4,799,251 +0.42(+1.08%)
Apr 20, 2015 38.84 39.18 38.38 39.15 6,096,854 +0.72(+1.87%)
Apr 17, 2015 38.48 39.00 38.43 38.43 7,380,198 -0.42(-1.09%)
Apr 16, 2015 38.73 39.30 38.44 38.86 7,698,291 +0.35(+0.91%)
Apr 15, 2015 40.10 40.14 38.49 38.51 8,840,068 -0.58(-1.48%)
Apr 14, 2015 39.21 39.40 38.92 39.09 4,604,706 -0.24(-0.61%)
Apr 13, 2015 39.11 40.22 39.09 39.33 5,582,989 -0.06(-0.14%)
Apr 10, 2015 39.36 39.81 39.27 39.38 4,937,846 +0.00(+0.00%)
Apr 09, 2015 39.47 39.74 38.78 39.38 7,744,034 -0.03(-0.07%)
Apr 08, 2015 38.16 39.43 38.01 39.41 7,133,528 +1.39(+3.65%)
Apr 07, 2015 37.93 38.55 37.92 38.02 8,371,340 +0.23(+0.61%)
Apr 06, 2015 38.42 38.54 37.75 37.79 12,380,474 -1.63(-4.13%)
Apr 02, 2015 40.12 39.42 39.42 39.42 9,411,381 -0.54(-1.36%)
Apr 01, 2015 40.53 40.55 39.75 39.96 7,496,132 -0.78(-1.92%)
Mar 31, 2015 41.04 41.04 40.36 40.74 5,004,594 -0.26(-0.63%)
Mar 30, 2015 41.06 41.19 40.70 41.00 4,714,212 +0.31(+0.77%)
Mar 27, 2015 39.99 40.78 39.84 40.69 6,260,597 +0.97(+2.45%)
Mar 26, 2015 39.40 40.01 38.82 39.71 8,195,489 -0.50(-1.24%)
Mar 25, 2015 41.24 41.36 40.14 40.21 7,341,144 -1.10(-2.67%)
Mar 24, 2015 41.50 41.79 41.16 41.31 5,310,641 -0.48(-1.14%)
Mar 23, 2015 42.68 42.68 41.73 41.79 6,805,162 -0.85(-1.98%)
Mar 20, 2015 42.55 42.77 42.32 42.64 9,619,869 +0.01(+0.02%)
Mar 19, 2015 42.37 42.72 42.24 42.63 6,426,761 +0.56(+1.33%)
Mar 18, 2015 42.72 42.72 41.55 42.07 6,698,609 -0.43(-1.02%)
Mar 17, 2015 42.05 42.68 41.76 42.50 8,483,020 +0.65(+1.56%)
Mar 16, 2015 41.65 41.98 41.40 41.85 7,508,608 +0.91(+2.22%)
Mar 13, 2015 41.51 41.97 40.71 40.94 6,566,477 -0.42(-1.02%)
Mar 12, 2015 40.38 41.42 40.28 41.36 6,264,567 +1.04(+2.58%)
Mar 11, 2015 39.78 40.50 39.72 40.32 7,344,473 +0.83(+2.10%)
Mar 10, 2015 39.72 39.84 39.14 39.49 6,161,088 -0.42(-1.06%)
Mar 09, 2015 39.82 40.24 39.65 39.91 4,373,881 +0.09(+0.23%)
Mar 06, 2015 40.21 40.51 39.78 39.82 5,787,175 -0.74(-1.81%)
Mar 05, 2015 40.62 40.72 40.20 40.56 5,789,366 +0.08(+0.20%)
Mar 04, 2015 40.27 40.64 39.99 40.48 6,420,578 +0.05(+0.11%)
Mar 03, 2015 40.11 40.85 40.02 40.43 6,808,975 -0.18(-0.45%)
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.