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 (%)
Oct 31, 2012 7.900 8.053 7.891 7.963 4,407,488 +0.07(+0.92%)
Oct 26, 2012 7.981 7.891 7.891 7.891 5,406,916 -0.08(-1.02%)
Oct 25, 2012 7.945 8.053 7.891 7.972 6,400,928 +0.07(+0.91%)
Oct 24, 2012 7.954 8.017 7.864 7.900 5,624,551 -0.04(-0.46%)
Oct 23, 2012 7.927 7.972 7.837 7.936 11,672,187 -0.08(-1.01%)
Oct 19, 2012 8.153 8.216 7.999 8.017 5,790,800 -0.09(-1.11%)
Oct 18, 2012 8.107 8.216 8.080 8.107 13,568,685 +0.03(+0.34%)
Oct 17, 2012 8.026 8.153 7.990 8.080 5,014,293 +0.06(+0.79%)
Oct 16, 2012 8.044 8.125 7.999 8.017 6,250,483 -0.01(-0.11%)
Oct 15, 2012 8.008 8.053 7.954 8.026 4,538,728 +0.05(+0.57%)
Oct 12, 2012 7.837 8.017 7.837 7.981 6,635,850 +0.12(+1.49%)
Oct 11, 2012 7.945 7.967 7.864 7.864 4,685,757 -0.05(-0.68%)
Oct 10, 2012 7.927 8.008 7.855 7.918 5,700,674 +0.02(+0.23%)
Oct 09, 2012 7.990 8.026 7.891 7.900 4,883,108 -0.10(-1.24%)
Oct 08, 2012 8.116 8.153 7.999 7.999 5,815,163 -0.10(-1.23%)
Oct 05, 2012 8.180 8.279 7.981 8.098 10,287,367 -0.12(-1.43%)
Oct 04, 2012 8.270 8.270 8.166 8.216 7,064,327 -0.04(-0.44%)
Oct 03, 2012 8.125 8.252 8.062 8.252 13,177,101 +0.14(+1.78%)
Oct 02, 2012 7.990 8.107 7.985 8.107 9,878,466 +0.11(+1.35%)
Oct 01, 2012 7.927 8.071 7.900 7.999 7,072,618 +0.08(+1.03%)
Sep 28, 2012 8.008 8.008 7.900 7.918 6,961,469 -0.10(-1.24%)
Sep 27, 2012 8.062 8.089 7.945 8.017 5,864,263 -0.04(-0.45%)
Sep 26, 2012 7.963 8.106 7.963 8.053 5,162,804 +0.07(+0.91%)
Sep 25, 2012 8.008 8.080 7.963 7.981 5,932,551 -0.05(-0.56%)
Sep 24, 2012 7.963 8.116 7.936 8.026 5,554,564 +0.05(+0.57%)
Sep 21, 2012 8.143 8.162 7.945 7.981 8,303,288 -0.09(-1.12%)
Sep 20, 2012 8.125 8.171 8.008 8.071 4,349,818 -0.11(-1.32%)
Sep 19, 2012 8.116 8.252 8.089 8.180 8,268,340 +0.13(+1.57%)
Sep 18, 2012 8.171 8.180 7.999 8.053 6,307,033 -0.12(-1.44%)
Sep 17, 2012 8.134 8.225 8.035 8.171 9,284,634 -0.02(-0.22%)
Sep 14, 2012 8.225 8.243 8.143 8.189 5,841,790 -0.04(-0.44%)
Sep 13, 2012 8.261 8.288 8.134 8.225 6,941,302 -0.06(-0.76%)
Sep 12, 2012 8.098 8.360 8.089 8.288 9,174,983 +0.21(+2.57%)
Sep 11, 2012 8.243 8.243 8.080 8.080 7,905,470 -0.18(-2.19%)
Sep 10, 2012 8.333 8.378 8.243 8.261 6,320,268 -0.04(-0.44%)
Sep 07, 2012 8.261 8.360 8.153 8.297 9,874,715 -0.02(-0.22%)
Sep 06, 2012 8.243 8.414 8.171 8.315 7,487,895 +0.11(+1.32%)
Sep 05, 2012 7.963 8.225 7.963 8.207 7,183,878 +0.22(+2.71%)
Sep 04, 2012 8.062 8.062 7.918 7.990 6,528,154 -0.08(-1.01%)
Aug 31, 2012 8.143 8.216 8.053 8.071 5,234,762 -0.02(-0.22%)
Aug 30, 2012 7.990 8.162 7.972 8.089 4,583,769 +0.06(+0.79%)
Aug 29, 2012 8.098 8.116 7.954 8.026 5,400,115 -0.16(-1.98%)
Aug 27, 2012 8.315 8.342 8.180 8.189 5,926,469 -0.13(-1.52%)
Aug 24, 2012 8.360 8.414 8.306 8.315 6,598,457 -0.08(-0.97%)
Aug 23, 2012 8.423 8.469 8.378 8.396 9,772,715 -0.02(-0.21%)
Aug 22, 2012 8.523 8.541 8.387 8.414 9,144,859 -0.13(-1.48%)
Aug 21, 2012 8.505 8.599 8.496 8.541 15,395,606 +0.02(+0.21%)
Aug 20, 2012 8.216 8.568 8.198 8.523 16,041,116 +0.28(+3.40%)
Aug 17, 2012 8.225 8.261 8.180 8.243 6,367,443 +0.05(+0.66%)
Aug 16, 2012 8.153 8.207 8.125 8.189 7,822,928 +0.05(+0.55%)
Aug 15, 2012 8.089 8.162 8.080 8.143 5,687,178 +0.01(+0.11%)
Aug 14, 2012 8.143 8.225 8.044 8.134 10,711,608 -0.09(-1.10%)
Aug 13, 2012 8.144 8.225 8.089 8.225 7,372,138 +0.05(+0.55%)
Aug 10, 2012 8.117 8.180 8.044 8.180 4,630,756 +0.03(+0.33%)
Aug 09, 2012 8.180 8.243 8.135 8.153 7,204,632 -0.05(-0.66%)
Aug 08, 2012 8.135 8.306 8.071 8.207 6,774,860 +0.01(+0.11%)
Aug 07, 2012 8.378 8.432 8.171 8.198 12,386,541 -0.15(-1.84%)
Aug 06, 2012 8.252 8.369 8.252 8.351 5,916,664 +0.12(+1.42%)
Aug 03, 2012 8.135 8.369 8.098 8.234 8,378,902 +0.17(+2.13%)
Aug 02, 2012 8.171 8.243 8.017 8.062 12,581,423 -0.22(-2.61%)
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.