Southwest Airlines (NY: LUV )

28.98 +0.54 (+1.92%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.13 10.78 9.872 10.47 11,944,869 +0.48(+4.80%)
Oct 30, 2008 9.827 10.08 9.765 9.987 11,002,107 +0.36(+3.69%)
Oct 29, 2008 9.623 9.987 9.525 9.632 11,297,473 -0.25(-2.52%)
Oct 28, 2008 9.694 9.907 9.116 9.881 13,868,176 +0.41(+4.32%)
Oct 27, 2008 9.729 10.03 9.472 9.472 9,979,146 -0.28(-2.83%)
Oct 24, 2008 10.12 10.28 9.721 9.747 12,674,013 -0.79(-7.50%)
Oct 23, 2008 10.68 10.94 10.09 10.54 16,121,414 -0.12(-1.17%)
Oct 22, 2008 11.19 11.36 10.34 10.66 14,039,683 -0.60(-5.36%)
Oct 21, 2008 11.26 11.53 10.88 11.27 7,921,741 -0.20(-1.71%)
Oct 20, 2008 10.90 11.48 10.67 11.46 10,103,041 +0.63(+5.82%)
Oct 17, 2008 10.85 11.15 10.69 10.83 14,809,317 -0.27(-2.40%)
Oct 16, 2008 10.84 11.17 10.18 11.10 19,838,786 +0.83(+8.04%)
Oct 15, 2008 11.11 11.28 10.24 10.27 14,207,710 -0.68(-6.17%)
Oct 14, 2008 11.56 11.72 10.75 10.95 17,244,090 -0.17(-1.52%)
Oct 13, 2008 10.83 12.00 10.77 11.12 21,661,858 +0.56(+5.30%)
Oct 10, 2008 10.23 10.99 9.996 10.56 27,475,850 +0.12(+1.11%)
Oct 09, 2008 10.74 10.93 10.35 10.44 19,402,596 +0.14(+1.38%)
Oct 08, 2008 10.68 11.22 10.28 10.30 15,191,386 -0.55(-5.08%)
Oct 07, 2008 11.57 11.79 10.85 10.85 13,699,177 -0.53(-4.68%)
Oct 06, 2008 11.72 12.16 10.84 11.38 17,124,660 -0.56(-4.69%)
Oct 03, 2008 12.12 12.24 11.80 11.94 0 +0.04(+0.37%)
Oct 02, 2008 12.60 13.30 11.89 11.90 16,452,359 -0.72(-5.70%)
Oct 01, 2008 12.79 12.93 12.50 12.62 12,130,407 -0.28(-2.14%)
Sep 30, 2008 12.86 12.95 12.28 12.89 10,659,677 +0.33(+2.62%)
Sep 29, 2008 12.95 13.35 12.46 12.56 14,091,057 -0.38(-2.95%)
Sep 26, 2008 13.08 13.32 12.75 12.95 0 -0.35(-2.61%)
Sep 25, 2008 13.19 13.55 13.11 13.29 9,316,696 +0.20(+1.49%)
Sep 24, 2008 13.55 13.56 12.91 13.10 11,511,172 -0.44(-3.22%)
Sep 23, 2008 13.17 13.99 13.16 13.53 16,328,098 +0.42(+3.18%)
Sep 22, 2008 13.67 13.90 12.62 13.11 10,478,044 -0.82(-5.87%)
Sep 19, 2008 14.16 14.41 13.77 13.93 0 +0.07(+0.51%)
Sep 18, 2008 14.01 14.01 13.19 13.86 20,233,454 -0.01(-0.06%)
Sep 17, 2008 14.39 14.50 13.70 13.87 20,293,990 -0.71(-4.87%)
Sep 16, 2008 14.02 14.90 14.01 14.58 22,359,578 +0.32(+2.24%)
Sep 15, 2008 13.99 14.62 13.99 14.26 15,161,767 -0.12(-0.86%)
Sep 12, 2008 14.31 14.56 14.02 14.39 14,980,786 -0.01(-0.06%)
Sep 11, 2008 13.99 14.41 13.86 14.39 14,623,715 +0.26(+1.82%)
Sep 10, 2008 14.07 14.21 13.88 14.14 14,544,495 +0.28(+1.99%)
Sep 09, 2008 13.97 14.22 13.80 13.86 13,551,786 -0.19(-1.33%)
Sep 08, 2008 13.96 14.15 13.24 14.05 13,317,940 +0.06(+0.44%)
Sep 05, 2008 13.79 14.06 13.65 13.99 0 +0.12(+0.83%)
Sep 04, 2008 13.72 14.00 13.55 13.87 14,344,890 -0.10(-0.70%)
Sep 03, 2008 13.66 14.21 13.66 13.97 12,019,301 +0.28(+2.01%)
Sep 02, 2008 14.07 14.22 13.55 13.69 11,906,201 +0.16(+1.18%)
Aug 29, 2008 13.67 13.71 13.43 13.53 0 -0.23(-1.68%)
Aug 28, 2008 13.43 13.85 13.31 13.76 6,744,627 +0.39(+2.92%)
Aug 27, 2008 13.11 13.57 13.00 13.37 8,973,663 +0.25(+1.90%)
Aug 26, 2008 13.22 13.33 13.00 13.12 7,933,500 -0.03(-0.24%)
Aug 25, 2008 13.48 13.50 13.10 13.15 7,465,178 -0.39(-2.89%)
Aug 22, 2008 13.31 13.56 13.10 13.55 0 +0.34(+2.56%)
Aug 21, 2008 12.99 13.45 12.88 13.21 10,597,569 +0.07(+0.54%)
Aug 20, 2008 13.34 13.62 12.96 13.14 13,191,503 -0.19(-1.40%)
Aug 19, 2008 13.76 13.79 13.27 13.32 12,105,536 -0.20(-1.45%)
Aug 18, 2008 13.81 13.88 13.40 13.52 10,768,916 -0.37(-2.68%)
Aug 15, 2008 13.25 13.95 13.13 13.89 0 +0.70(+5.32%)
Aug 14, 2008 12.97 13.42 12.97 13.19 11,234,542 +0.12(+0.95%)
Aug 13, 2008 13.01 13.24 12.94 13.07 15,927,386 -0.04(-0.34%)
Aug 12, 2008 13.34 13.48 13.05 13.11 21,219,336 -0.45(-3.34%)
Aug 11, 2008 14.03 14.08 13.39 13.56 19,007,750 -0.47(-3.35%)
Aug 08, 2008 13.72 14.17 13.66 14.03 19,448,682 +0.57(+4.22%)
Aug 07, 2008 14.43 14.43 13.40 13.47 18,587,544 -1.15(-7.90%)
Aug 06, 2008 14.55 14.65 14.24 14.62 13,231,248 -0.01(-0.06%)
Aug 05, 2008 14.38 14.65 14.14 14.63 16,844,158 +0.35(+2.43%)
Aug 04, 2008 13.99 14.58 13.81 14.28 14,370,231 +0.24(+1.71%)
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.