Southwest Airlines (NY: LUV )

29.06 +0.16 (+0.55%)
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.60 14.61 14.27 14.41 4,252,920 -0.18(-1.22%)
Apr 27, 2006 14.36 14.70 14.33 14.58 5,811,064 +0.19(+1.30%)
Apr 26, 2006 14.48 14.53 14.31 14.40 4,563,874 -0.03(-0.19%)
Apr 25, 2006 14.70 14.71 14.39 14.43 6,462,579 -0.30(-2.05%)
Apr 24, 2006 14.21 14.77 14.17 14.73 6,810,460 +0.52(+3.63%)
Apr 21, 2006 14.66 14.73 14.12 14.21 8,487,603 -0.43(-2.91%)
Apr 20, 2006 15.40 15.46 14.62 14.64 7,156,426 -0.78(-5.07%)
Apr 19, 2006 15.46 15.62 15.28 15.42 5,967,666 -0.11(-0.69%)
Apr 18, 2006 15.07 15.77 14.63 15.53 7,545,737 +0.46(+3.07%)
Apr 17, 2006 15.63 15.65 14.70 15.06 5,889,534 -0.63(-4.02%)
Apr 13, 2006 15.56 15.77 15.51 15.70 2,753,433 +0.13(+0.86%)
Apr 12, 2006 15.30 15.67 15.30 15.56 3,488,372 +0.22(+1.45%)
Apr 11, 2006 15.49 15.53 15.24 15.34 4,457,933 -0.20(-1.26%)
Apr 10, 2006 15.68 15.71 15.51 15.54 3,778,047 -0.18(-1.13%)
Apr 07, 2006 15.81 15.86 15.66 15.71 3,750,126 -0.01(-0.06%)
Apr 06, 2006 15.96 15.98 15.71 15.72 4,267,444 -0.24(-1.50%)
Apr 05, 2006 15.92 16.01 15.85 15.96 5,328,647 +0.04(+0.28%)
Apr 04, 2006 15.93 15.99 15.86 15.92 2,593,115 -0.03(-0.17%)
Apr 03, 2006 15.98 16.17 15.85 15.94 5,816,017 -0.04(-0.22%)
Mar 31, 2006 15.86 16.08 15.83 15.98 4,681,522 +0.16(+1.01%)
Mar 30, 2006 15.96 15.99 15.78 15.82 5,161,912 -0.14(-0.89%)
Mar 29, 2006 15.55 15.97 15.46 15.96 5,790,123 +0.38(+2.45%)
Mar 28, 2006 15.52 15.72 15.46 15.58 3,997,358 +0.06(+0.40%)
Mar 27, 2006 15.61 15.70 15.49 15.52 2,492,016 -0.16(-1.02%)
Mar 24, 2006 15.61 15.77 15.61 15.68 2,208,870 +0.03(+0.17%)
Mar 23, 2006 15.74 15.76 15.54 15.65 3,378,829 -0.13(-0.84%)
Mar 22, 2006 15.62 15.78 15.57 15.78 3,966,848 +0.14(+0.91%)
Mar 21, 2006 15.68 15.90 15.62 15.64 5,520,938 -0.10(-0.62%)
Mar 20, 2006 15.48 15.78 15.46 15.74 4,411,437 +0.11(+0.68%)
Mar 17, 2006 15.55 15.72 15.42 15.63 4,921,886 +0.12(+0.80%)
Mar 16, 2006 15.54 15.70 15.42 15.51 3,609,848 -0.04(-0.23%)
Mar 15, 2006 15.50 15.56 15.37 15.54 4,782,396 +0.03(+0.17%)
Mar 14, 2006 15.18 15.54 15.18 15.52 4,732,748 +0.29(+1.93%)
Mar 13, 2006 15.20 15.28 15.12 15.22 4,031,583 +0.01(+0.06%)
Mar 10, 2006 15.18 15.32 15.13 15.22 3,719,729 +0.09(+0.59%)
Mar 09, 2006 15.10 15.25 15.09 15.13 3,064,611 +0.02(+0.12%)
Mar 08, 2006 15.10 15.16 14.90 15.11 4,128,517 +0.00(+0.00%)
Mar 07, 2006 14.90 15.19 14.90 15.11 3,807,431 +0.22(+1.49%)
Mar 06, 2006 15.05 15.05 14.82 14.89 2,545,830 -0.21(-1.41%)
Mar 03, 2006 14.90 15.12 14.88 15.10 3,131,147 +0.14(+0.95%)
Mar 02, 2006 15.09 15.12 14.93 14.96 4,322,271 -0.17(-1.12%)
Mar 01, 2006 14.83 15.18 14.83 15.13 5,624,740 +0.23(+1.55%)
Feb 28, 2006 14.97 14.91 14.74 14.90 4,893,178 -0.07(-0.48%)
Feb 27, 2006 14.74 15.00 14.74 14.97 3,488,597 +0.20(+1.32%)
Feb 24, 2006 14.90 14.91 14.61 14.77 3,946,921 -0.17(-1.13%)
Feb 23, 2006 14.87 15.04 14.85 14.94 3,491,186 -0.01(-0.06%)
Feb 22, 2006 14.83 14.98 14.82 14.95 3,162,107 +0.12(+0.84%)
Feb 21, 2006 14.82 14.92 14.69 14.82 2,953,942 -0.11(-0.71%)
Feb 17, 2006 14.88 14.96 14.76 14.93 2,330,797 -0.01(-0.06%)
Feb 16, 2006 14.83 14.94 14.82 14.94 2,248,162 -0.01(-0.06%)
Feb 15, 2006 14.83 15.00 14.71 14.95 3,985,424 +0.02(+0.12%)
Feb 14, 2006 14.59 14.97 14.54 14.93 3,712,073 +0.32(+2.19%)
Feb 13, 2006 14.52 14.66 14.44 14.61 2,724,724 +0.03(+0.18%)
Feb 10, 2006 14.58 14.74 14.55 14.58 2,752,532 -0.08(-0.55%)
Feb 09, 2006 14.48 14.72 14.44 14.66 3,139,703 +0.15(+1.04%)
Feb 08, 2006 14.24 14.76 14.24 14.51 4,127,278 +0.17(+1.18%)
Feb 07, 2006 14.48 14.65 14.30 14.35 5,808,362 -0.35(-2.36%)
Feb 06, 2006 14.51 14.79 14.47 14.69 2,598,294 +0.10(+0.67%)
Feb 03, 2006 14.67 14.72 14.38 14.59 3,619,981 -0.08(-0.55%)
Feb 02, 2006 14.46 14.87 14.39 14.67 8,733,596 +0.26(+1.79%)
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.