Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 30.72 31.24 30.35 30.78 7,437,998 +0.09(+0.30%)
Sep 29, 2014 30.48 30.89 30.40 30.69 4,911,507 -0.22(-0.71%)
Sep 26, 2014 30.80 30.98 30.55 30.91 5,220,848 +0.25(+0.80%)
Sep 25, 2014 31.12 31.16 30.62 30.66 7,477,242 -0.63(-2.01%)
Sep 24, 2014 30.42 31.40 30.41 31.29 9,133,108 +0.98(+3.22%)
Sep 23, 2014 30.92 30.93 30.12 30.31 11,274,169 -0.81(-2.61%)
Sep 22, 2014 31.63 31.73 31.10 31.12 7,343,603 -0.37(-1.19%)
Sep 19, 2014 32.35 32.35 31.50 31.50 18,696,718 -0.61(-1.90%)
Sep 18, 2014 31.57 32.18 31.53 32.11 7,036,964 +0.73(+2.32%)
Sep 17, 2014 31.51 31.63 31.11 31.38 6,104,882 -0.09(-0.29%)
Sep 16, 2014 30.93 31.53 30.57 31.47 7,364,731 +0.61(+1.98%)
Sep 15, 2014 30.98 31.44 30.82 30.86 9,777,489 -0.01(-0.03%)
Sep 12, 2014 30.62 31.30 30.49 30.87 7,723,696 +0.21(+0.68%)
Sep 11, 2014 30.71 30.91 30.32 30.66 7,489,478 +0.02(+0.06%)
Sep 10, 2014 30.26 30.78 29.85 30.64 9,175,233 +0.65(+2.16%)
Sep 09, 2014 29.83 30.48 29.64 29.99 8,745,450 +0.05(+0.15%)
Sep 08, 2014 30.08 30.17 29.87 29.95 6,330,245 +0.03(+0.09%)
Sep 05, 2014 29.75 30.01 29.54 29.92 4,094,790 +0.19(+0.64%)
Sep 04, 2014 29.84 30.20 29.63 29.73 6,091,106 +0.04(+0.12%)
Sep 03, 2014 29.87 29.87 29.39 29.69 6,777,084 -0.30(-1.00%)
Sep 02, 2014 29.24 30.00 29.21 29.99 6,732,986 +0.82(+2.81%)
Aug 29, 2014 29.26 29.17 29.17 29.17 3,778,798 -0.04(-0.12%)
Aug 28, 2014 29.25 29.32 29.07 29.21 4,015,386 -0.16(-0.56%)
Aug 27, 2014 29.14 29.56 29.01 29.37 4,707,016 +0.28(+0.97%)
Aug 26, 2014 29.31 29.33 29.03 29.09 4,317,529 -0.20(-0.68%)
Aug 25, 2014 29.34 29.39 29.00 29.29 4,550,833 +0.25(+0.85%)
Aug 22, 2014 28.55 29.27 28.52 29.05 7,067,332 +0.57(+2.02%)
Aug 21, 2014 28.84 28.92 28.42 28.47 5,045,190 -0.30(-1.05%)
Aug 20, 2014 28.18 28.90 28.14 28.77 6,374,308 +0.75(+2.67%)
Aug 19, 2014 28.15 28.18 27.83 28.03 5,376,800 -0.01(-0.03%)
Aug 18, 2014 27.30 28.03 27.17 28.03 7,078,055 +0.96(+3.56%)
Aug 15, 2014 27.18 27.26 26.71 27.07 7,067,498 +0.01(+0.03%)
Aug 14, 2014 26.68 27.07 26.58 27.06 6,088,556 +0.45(+1.67%)
Aug 13, 2014 26.20 26.72 26.16 26.62 4,443,480 +0.51(+1.95%)
Aug 12, 2014 26.09 26.20 25.90 26.11 4,701,198 +0.05(+0.21%)
Aug 11, 2014 25.91 26.25 25.80 26.05 4,185,714 +0.33(+1.27%)
Aug 08, 2014 25.46 25.70 24.94 25.72 4,774,552 +0.20(+0.78%)
Aug 07, 2014 25.72 25.91 25.35 25.52 5,745,967 -0.05(-0.21%)
Aug 06, 2014 25.35 25.71 25.05 25.58 5,294,438 -0.01(-0.04%)
Aug 05, 2014 25.68 25.92 25.43 25.59 6,839,243 -0.27(-1.06%)
Aug 04, 2014 26.08 26.17 25.56 25.86 4,840,895 +0.00(+0.00%)
Aug 01, 2014 25.66 25.96 25.32 25.86 6,300,480 +0.14(+0.53%)
Jul 31, 2014 26.02 26.13 25.66 25.72 6,984,070 -0.51(-1.94%)
Jul 30, 2014 26.24 26.47 26.09 26.23 4,776,791 +0.12(+0.45%)
Jul 29, 2014 26.66 26.71 26.09 26.12 6,482,471 -0.45(-1.71%)
Jul 28, 2014 26.71 26.72 26.14 26.57 6,864,281 -0.03(-0.10%)
Jul 25, 2014 26.20 27.02 26.15 26.60 8,858,625 +0.51(+1.95%)
Jul 24, 2014 26.61 26.83 25.80 26.09 11,015,022 -0.17(-0.66%)
Jul 23, 2014 25.63 26.35 25.62 26.26 7,794,749 +0.75(+2.92%)
Jul 22, 2014 25.22 25.53 25.22 25.52 4,782,801 +0.35(+1.41%)
Jul 21, 2014 25.28 25.36 25.06 25.16 4,766,122 -0.14(-0.54%)
Jul 18, 2014 25.10 25.46 25.09 25.30 5,449,825 +0.27(+1.09%)
Jul 17, 2014 25.30 25.57 24.84 25.02 5,965,260 -0.47(-1.86%)
Jul 16, 2014 25.50 25.62 25.33 25.50 5,084,548 +0.12(+0.47%)
Jul 15, 2014 25.24 25.46 25.01 25.38 7,663,514 +0.27(+1.09%)
Jul 14, 2014 25.08 25.31 24.98 25.11 4,536,255 +0.15(+0.58%)
Jul 11, 2014 24.87 25.12 24.78 24.96 5,277,461 +0.15(+0.62%)
Jul 10, 2014 24.57 24.96 24.50 24.81 9,749,244 +0.05(+0.22%)
Jul 09, 2014 25.01 25.15 24.41 24.75 9,183,932 +0.46(+1.91%)
Jul 08, 2014 24.45 24.45 23.52 24.29 13,261,028 -0.43(-1.73%)
Jul 07, 2014 25.18 25.21 24.63 24.71 7,007,443 -0.49(-1.95%)
Jul 03, 2014 25.10 25.21 25.21 25.21 3,353,573 +0.22(+0.87%)
Jul 02, 2014 24.99 25.15 24.62 24.99 8,289,758 -0.24(-0.94%)
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.