Southwest Airlines (NY: LUV )

28.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.64 12.70 12.60 12.60 2,501,810 -0.06(-0.49%)
Jul 28, 2005 12.67 12.74 12.64 12.67 2,519,824 +0.04(+0.35%)
Jul 27, 2005 12.67 12.73 12.48 12.62 2,580,393 -0.04(-0.35%)
Jul 26, 2005 12.67 12.75 12.62 12.67 2,131,864 +0.00(+0.00%)
Jul 25, 2005 12.78 12.84 12.65 12.67 2,396,320 -0.12(-0.97%)
Jul 22, 2005 12.90 12.95 12.71 12.79 1,970,646 +0.00(+0.00%)
Jul 21, 2005 12.79 12.95 12.67 12.79 4,192,463 -0.18(-1.37%)
Jul 20, 2005 12.84 13.03 12.82 12.97 3,478,239 +0.15(+1.18%)
Jul 19, 2005 13.04 13.07 12.74 12.82 4,416,953 -0.13(-1.03%)
Jul 18, 2005 12.63 13.10 12.59 12.95 6,597,566 +0.32(+2.53%)
Jul 15, 2005 12.76 12.77 12.37 12.63 6,595,765 -0.18(-1.39%)
Jul 14, 2005 12.91 13.09 12.80 12.81 13,933,111 +0.39(+3.15%)
Jul 13, 2005 12.17 12.47 12.12 12.42 4,483,264 +0.25(+2.04%)
Jul 12, 2005 12.36 12.44 12.11 12.17 4,658,443 -0.26(-2.07%)
Jul 11, 2005 12.43 12.52 12.36 12.43 2,269,102 +0.04(+0.36%)
Jul 08, 2005 12.20 12.44 12.01 12.38 2,497,757 +0.15(+1.23%)
Jul 07, 2005 11.99 12.28 11.83 12.23 4,289,172 +0.16(+1.32%)
Jul 06, 2005 12.26 12.28 12.07 12.07 3,151,525 -0.17(-1.38%)
Jul 05, 2005 12.26 12.29 12.13 12.24 2,351,513 -0.03(-0.22%)
Jul 01, 2005 12.36 12.38 12.22 12.27 2,409,155 -0.11(-0.86%)
Jun 30, 2005 12.41 12.45 12.35 12.37 5,242,296 -0.03(-0.22%)
Jun 29, 2005 12.47 12.47 12.33 12.40 3,078,909 -0.08(-0.64%)
Jun 28, 2005 12.27 12.50 12.26 12.48 2,795,426 +0.25(+2.03%)
Jun 27, 2005 12.25 12.34 12.06 12.23 4,871,900 -0.08(-0.65%)
Jun 24, 2005 12.30 12.33 12.04 12.31 9,409,655 +0.05(+0.43%)
Jun 23, 2005 12.70 12.75 12.25 12.26 9,140,132 -0.50(-3.90%)
Jun 22, 2005 12.78 12.84 12.68 12.76 2,630,943 -0.01(-0.07%)
Jun 21, 2005 12.70 12.78 12.61 12.76 1,729,156 +0.04(+0.28%)
Jun 20, 2005 12.51 12.76 12.51 12.73 2,603,135 +0.23(+1.85%)
Jun 17, 2005 12.79 12.79 12.45 12.50 5,342,045 -0.17(-1.33%)
Jun 16, 2005 12.67 12.75 12.61 12.67 1,938,109 +0.01(+0.07%)
Jun 15, 2005 12.73 12.78 12.62 12.66 2,164,175 -0.07(-0.56%)
Jun 14, 2005 12.78 12.87 12.72 12.73 2,073,321 -0.07(-0.56%)
Jun 13, 2005 12.76 12.87 12.76 12.80 1,604,865 +0.03(+0.21%)
Jun 10, 2005 12.84 12.92 12.72 12.77 1,810,778 -0.06(-0.48%)
Jun 09, 2005 12.86 12.91 12.76 12.84 5,590,402 -0.08(-0.62%)
Jun 08, 2005 13.00 13.07 12.85 12.91 3,756,881 -0.06(-0.48%)
Jun 07, 2005 12.98 13.25 12.96 12.98 4,586,052 -0.04(-0.27%)
Jun 06, 2005 12.91 13.01 12.87 13.01 1,848,944 +0.05(+0.41%)
Jun 03, 2005 13.04 13.04 12.88 12.96 2,759,850 -0.08(-0.61%)
Jun 02, 2005 12.84 13.10 12.80 13.04 3,941,629 +0.16(+1.24%)
Jun 01, 2005 12.92 13.04 12.86 12.88 3,331,206 -0.04(-0.34%)
May 31, 2005 12.99 13.19 12.90 12.92 3,401,796 -0.05(-0.41%)
May 27, 2005 13.01 13.03 12.89 12.98 1,325,998 -0.04(-0.34%)
May 26, 2005 12.90 13.06 12.84 13.02 3,635,742 +0.14(+1.10%)
May 25, 2005 12.98 13.04 12.76 12.88 4,878,542 -0.18(-1.36%)
May 24, 2005 13.13 13.13 12.99 13.06 2,769,307 -0.17(-1.28%)
May 23, 2005 13.21 13.31 13.14 13.23 3,948,272 -0.04(-0.34%)
May 20, 2005 13.36 13.41 13.23 13.27 4,430,013 +0.13(+1.01%)
May 19, 2005 13.18 13.19 13.00 13.14 4,610,483 -0.18(-1.33%)
May 18, 2005 13.55 13.56 13.26 13.31 7,524,796 -0.01(-0.07%)
May 17, 2005 13.28 13.41 13.26 13.32 5,473,879 -0.01(-0.07%)
May 16, 2005 13.21 13.43 13.21 13.33 3,973,378 +0.12(+0.94%)
May 13, 2005 13.03 13.31 12.97 13.21 6,571,897 +0.30(+2.34%)
May 12, 2005 13.22 13.31 12.89 12.91 6,626,162 -0.33(-2.48%)
May 11, 2005 13.28 13.31 12.89 13.23 6,328,606 -0.04(-0.33%)
May 10, 2005 13.53 13.55 13.28 13.28 5,161,575 -0.38(-2.80%)
May 09, 2005 13.52 13.66 13.49 13.66 3,151,525 +0.08(+0.59%)
May 06, 2005 13.63 13.75 13.42 13.58 3,557,948 -0.03(-0.20%)
May 05, 2005 13.60 13.68 13.52 13.61 4,324,298 -0.16(-1.16%)
May 04, 2005 13.32 13.77 13.30 13.77 7,357,273 +0.45(+3.40%)
May 03, 2005 13.32 13.39 13.24 13.31 4,411,324 -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.