Southwest Airlines (NY: LUV )

28.94 +0.04 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 13.47 13.51 13.31 13.42 3,517,418 +0.01(+0.07%)
Aug 30, 2007 13.47 13.63 13.27 13.41 4,796,582 -0.17(-1.24%)
Aug 29, 2007 13.39 13.61 13.33 13.58 3,274,127 +0.26(+1.93%)
Aug 28, 2007 13.55 13.60 13.31 13.32 4,884,509 -0.20(-1.51%)
Aug 27, 2007 13.75 13.76 13.49 13.53 4,299,397 -0.26(-1.87%)
Aug 24, 2007 13.63 13.79 13.57 13.79 2,910,373 +0.21(+1.57%)
Aug 23, 2007 13.86 13.86 13.46 13.57 4,597,198 -0.19(-1.36%)
Aug 22, 2007 13.64 13.81 13.57 13.76 4,874,151 +0.19(+1.37%)
Aug 21, 2007 13.42 13.76 13.42 13.57 5,517,561 +0.16(+1.19%)
Aug 20, 2007 13.33 13.55 13.29 13.41 4,618,814 +0.05(+0.40%)
Aug 17, 2007 13.39 13.80 13.22 13.36 12,983,927 -0.12(-0.86%)
Aug 16, 2007 13.54 13.72 13.02 13.47 13,003,842 -0.02(-0.13%)
Aug 15, 2007 14.07 14.20 13.46 13.49 8,687,717 -0.52(-3.68%)
Aug 14, 2007 14.20 14.23 13.88 14.01 8,449,135 -0.16(-1.13%)
Aug 13, 2007 14.35 14.56 13.99 14.17 8,187,232 -0.21(-1.48%)
Aug 10, 2007 14.48 14.79 14.22 14.38 15,273,507 -0.36(-2.47%)
Aug 09, 2007 14.16 15.06 13.90 14.74 18,824,432 +0.00(+0.00%)
Aug 08, 2007 14.16 14.79 14.05 14.74 10,673,174 +0.58(+4.07%)
Aug 07, 2007 14.00 14.23 13.76 14.17 11,230,210 +0.17(+1.21%)
Aug 06, 2007 13.95 14.00 13.60 14.00 12,607,382 +0.08(+0.57%)
Aug 03, 2007 14.03 14.12 13.87 13.92 12,641,642 -0.20(-1.45%)
Aug 02, 2007 13.81 14.24 13.81 14.12 10,074,633 +0.12(+0.82%)
Aug 01, 2007 13.84 14.04 13.81 14.01 6,784,489 +0.10(+0.70%)
Jul 31, 2007 14.19 14.27 13.91 13.91 13,002,512 -0.30(-2.12%)
Jul 30, 2007 13.99 14.30 13.85 14.21 11,775,128 +0.30(+2.17%)
Jul 27, 2007 13.87 14.05 13.74 13.91 10,943,691 +0.01(+0.06%)
Jul 26, 2007 14.19 14.27 13.60 13.90 16,799,310 -0.57(-3.93%)
Jul 25, 2007 14.47 14.53 14.34 14.47 10,643,650 +0.00(+0.00%)
Jul 24, 2007 14.58 14.72 14.44 14.47 8,523,323 -0.12(-0.79%)
Jul 23, 2007 14.45 14.66 14.43 14.58 8,532,540 +0.06(+0.43%)
Jul 20, 2007 14.29 14.56 14.29 14.52 13,668,653 -0.04(-0.30%)
Jul 19, 2007 14.03 14.65 14.03 14.57 20,107,220 +0.60(+4.33%)
Jul 18, 2007 13.77 14.01 13.72 13.96 15,065,061 +0.12(+0.83%)
Jul 17, 2007 13.84 13.98 13.71 13.85 10,751,518 -0.04(-0.26%)
Jul 16, 2007 13.73 13.93 13.73 13.88 7,110,194 +0.12(+0.84%)
Jul 13, 2007 13.71 13.85 13.64 13.77 6,264,659 +0.00(+0.00%)
Jul 12, 2007 13.78 13.85 13.69 13.77 9,059,970 -0.04(-0.32%)
Jul 11, 2007 13.62 13.84 13.59 13.81 8,190,610 +0.19(+1.37%)
Jul 10, 2007 13.63 13.79 13.61 13.63 8,174,023 -0.19(-1.35%)
Jul 09, 2007 13.68 13.86 13.61 13.81 10,073,481 +0.00(+0.00%)
Jul 06, 2007 13.66 13.84 13.55 13.81 11,891,283 +0.15(+1.11%)
Jul 05, 2007 13.32 13.69 13.32 13.66 12,105,077 +0.23(+1.72%)
Jul 03, 2007 13.30 13.46 13.28 13.43 5,222,342 +0.16(+1.20%)
Jul 02, 2007 13.18 13.31 13.18 13.27 8,033,742 +0.03(+0.20%)
Jun 29, 2007 13.24 13.32 13.13 13.24 6,937,002 -0.02(-0.13%)
Jun 28, 2007 13.35 13.35 13.14 13.26 15,291,532 +0.09(+0.67%)
Jun 27, 2007 13.00 13.22 12.91 13.17 10,996,803 +0.17(+1.30%)
Jun 26, 2007 13.33 13.35 12.99 13.00 9,830,555 -0.32(-2.40%)
Jun 25, 2007 13.38 13.46 13.29 13.32 10,292,112 -0.04(-0.33%)
Jun 22, 2007 13.18 13.41 13.09 13.37 11,430,455 +0.15(+1.14%)
Jun 21, 2007 13.19 13.28 13.01 13.22 8,968,443 +0.00(+0.00%)
Jun 20, 2007 13.07 13.28 13.06 13.22 11,807,777 +0.16(+1.22%)
Jun 19, 2007 12.82 13.15 12.81 13.06 9,884,078 +0.17(+1.31%)
Jun 18, 2007 12.93 12.98 12.84 12.89 13,449,006 -0.03(-0.21%)
Jun 15, 2007 13.01 13.06 12.88 12.91 9,958,945 -0.10(-0.75%)
Jun 14, 2007 12.66 13.07 12.66 13.01 10,182,872 +0.27(+2.09%)
Jun 13, 2007 12.84 12.85 12.57 12.75 9,980,448 -0.11(-0.83%)
Jun 12, 2007 12.78 12.96 12.76 12.85 7,842,392 -0.05(-0.41%)
Jun 11, 2007 12.84 12.97 12.76 12.91 8,625,066 +0.02(+0.14%)
Jun 08, 2007 12.63 12.91 12.60 12.89 11,738,677 +0.34(+2.69%)
Jun 07, 2007 12.58 12.63 12.52 12.55 8,335,166 -0.08(-0.63%)
Jun 06, 2007 12.60 12.65 12.46 12.63 9,011,207 +0.03(+0.21%)
Jun 05, 2007 12.62 12.68 12.60 12.60 8,057,842 -0.07(-0.56%)
Jun 04, 2007 12.64 12.75 12.62 12.68 8,502,227 +0.01(+0.07%)
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.