Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 7.591 7.654 7.189 7.189 11,629,447 -0.53(-6.84%)
Sep 29, 2011 7.770 7.797 7.582 7.717 11,496,173 +0.09(+1.17%)
Sep 28, 2011 7.609 7.779 7.582 7.627 15,743,222 +0.00(+0.00%)
Sep 27, 2011 7.949 7.985 7.574 7.627 11,702,431 -0.16(-2.07%)
Sep 26, 2011 7.574 7.806 7.556 7.788 13,455,888 +0.30(+3.94%)
Sep 23, 2011 7.189 7.511 7.144 7.493 15,635,057 +0.31(+4.36%)
Sep 22, 2011 7.216 7.350 7.109 7.180 20,973,738 -0.24(-3.25%)
Sep 21, 2011 7.591 7.681 7.377 7.421 11,590,763 -0.17(-2.24%)
Sep 20, 2011 7.770 7.895 7.578 7.591 13,958,736 -0.16(-2.08%)
Sep 19, 2011 7.860 7.913 7.618 7.752 12,521,478 -0.27(-3.34%)
Sep 16, 2011 7.717 8.030 7.708 8.021 20,853,302 +0.33(+4.30%)
Sep 15, 2011 7.672 7.734 7.582 7.690 6,741,566 +0.09(+1.18%)
Sep 14, 2011 7.511 7.708 7.261 7.600 16,476,233 +0.17(+2.29%)
Sep 13, 2011 7.144 7.538 7.064 7.430 15,127,606 +0.31(+4.40%)
Sep 12, 2011 7.171 7.171 6.965 7.117 11,515,508 -0.09(-1.24%)
Sep 09, 2011 7.234 7.417 7.162 7.207 11,408,498 -0.06(-0.86%)
Sep 08, 2011 7.413 7.457 7.243 7.269 8,903,381 -0.20(-2.63%)
Sep 07, 2011 7.350 7.547 7.305 7.466 9,795,112 +0.26(+3.60%)
Sep 06, 2011 7.296 7.386 7.162 7.207 9,845,859 -0.17(-2.30%)
Sep 02, 2011 7.377 7.493 7.332 7.377 6,049,940 -0.16(-2.14%)
Sep 01, 2011 7.690 7.797 7.493 7.538 7,648,904 -0.17(-2.20%)
Aug 31, 2011 7.699 7.891 7.681 7.708 8,143,010 +0.07(+0.94%)
Aug 30, 2011 7.726 7.752 7.538 7.636 9,818,637 -0.13(-1.61%)
Aug 29, 2011 7.439 7.779 7.386 7.761 11,002,917 +0.43(+5.85%)
Aug 26, 2011 7.216 7.395 7.144 7.332 10,344,362 +0.07(+0.99%)
Aug 25, 2011 7.368 7.430 7.198 7.261 9,292,192 -0.08(-1.10%)
Aug 24, 2011 7.153 7.350 7.117 7.341 7,318,184 +0.18(+2.50%)
Aug 23, 2011 7.055 7.171 6.983 7.162 9,727,560 +0.15(+2.10%)
Aug 22, 2011 7.220 7.327 7.006 7.015 10,747,353 -0.04(-0.51%)
Aug 19, 2011 7.122 7.399 7.041 7.050 13,771,319 -0.13(-1.87%)
Aug 18, 2011 7.363 7.435 7.077 7.184 14,293,345 -0.38(-5.08%)
Aug 17, 2011 7.640 7.738 7.506 7.569 8,527,332 -0.05(-0.70%)
Aug 16, 2011 7.560 7.774 7.461 7.622 14,860,112 +0.03(+0.35%)
Aug 15, 2011 7.497 7.703 7.444 7.595 13,177,087 +0.17(+2.29%)
Aug 12, 2011 7.461 7.604 7.363 7.426 14,910,244 +0.02(+0.24%)
Aug 11, 2011 7.354 7.484 7.238 7.408 23,426,054 +0.11(+1.47%)
Aug 10, 2011 7.488 7.488 7.283 7.301 30,539,212 -0.24(-3.20%)
Aug 09, 2011 7.417 7.551 7.158 7.542 30,001,332 +0.32(+4.46%)
Aug 08, 2011 7.417 7.506 7.211 7.220 29,875,758 -0.35(-4.60%)
Aug 05, 2011 8.007 8.158 7.229 7.569 33,350,630 -0.33(-4.19%)
Aug 04, 2011 8.525 8.525 7.890 7.899 25,278,856 -0.72(-8.39%)
Aug 03, 2011 8.400 8.623 8.230 8.623 14,938,819 +0.23(+2.77%)
Aug 02, 2011 8.623 8.695 8.364 8.391 11,582,310 -0.29(-3.40%)
Aug 01, 2011 8.989 9.088 8.659 8.686 13,267,042 -0.21(-2.41%)
Jul 29, 2011 8.668 8.954 8.587 8.900 10,280,179 +0.15(+1.74%)
Jul 28, 2011 8.900 9.007 8.748 8.748 10,081,884 -0.13(-1.51%)
Jul 27, 2011 9.034 9.070 8.864 8.882 11,297,334 -0.16(-1.78%)
Jul 26, 2011 9.168 9.266 9.034 9.043 8,021,413 -0.11(-1.17%)
Jul 25, 2011 9.275 9.293 9.124 9.150 7,040,104 -0.16(-1.73%)
Jul 22, 2011 9.338 9.347 9.284 9.311 5,350,136 -0.04(-0.48%)
Jul 21, 2011 9.445 9.481 9.284 9.356 7,773,933 -0.02(-0.19%)
Jul 20, 2011 9.490 9.543 9.374 9.374 5,090,938 -0.08(-0.85%)
Jul 19, 2011 9.392 9.490 9.284 9.454 10,582,329 +0.11(+1.15%)
Jul 18, 2011 9.517 9.570 9.293 9.347 10,737,625 -0.23(-2.43%)
Jul 15, 2011 9.651 9.678 9.499 9.579 8,544,640 -0.03(-0.28%)
Jul 14, 2011 9.758 9.785 9.579 9.606 8,934,097 -0.12(-1.19%)
Jul 13, 2011 9.812 9.892 9.686 9.722 6,992,889 -0.03(-0.28%)
Jul 12, 2011 9.829 9.865 9.731 9.749 8,094,563 -0.12(-1.18%)
Jul 11, 2011 10.08 10.08 9.839 9.865 6,051,166 -0.30(-2.99%)
Jul 08, 2011 10.25 10.29 10.12 10.17 6,575,377 -0.21(-1.98%)
Jul 07, 2011 10.30 10.37 10.20 10.37 7,505,886 +0.14(+1.40%)
Jul 06, 2011 10.20 10.32 10.12 10.23 7,082,521 +0.05(+0.53%)
Jul 05, 2011 10.36 10.37 10.16 10.18 5,434,249 -0.22(-2.15%)
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.