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 (%)
Jan 30, 2015 42.29 42.70 41.16 41.24 13,146,970 -1.65(-3.85%)
Jan 29, 2015 41.94 43.06 41.56 42.89 9,019,030 +1.09(+2.60%)
Jan 28, 2015 42.55 42.97 41.73 41.80 10,230,005 -0.07(-0.17%)
Jan 27, 2015 41.62 42.36 40.95 41.87 8,485,576 -0.47(-1.12%)
Jan 26, 2015 41.37 42.36 41.26 42.35 9,252,099 +0.57(+1.35%)
Jan 23, 2015 41.48 41.98 40.71 41.78 13,070,845 +0.39(+0.95%)
Jan 22, 2015 39.66 41.71 39.56 41.39 22,859,644 +3.21(+8.41%)
Jan 21, 2015 36.92 38.25 36.66 38.18 11,323,445 +0.95(+2.55%)
Jan 20, 2015 36.73 37.25 36.25 37.23 11,023,706 +1.20(+3.32%)
Jan 16, 2015 35.30 36.12 34.92 36.03 9,981,425 +0.53(+1.49%)
Jan 15, 2015 35.80 36.29 35.37 35.50 8,194,807 -0.49(-1.37%)
Jan 14, 2015 36.25 36.72 35.26 36.00 9,357,259 -0.95(-2.57%)
Jan 13, 2015 37.07 38.11 36.45 36.95 9,166,287 +0.21(+0.57%)
Jan 12, 2015 36.92 37.29 36.56 36.74 7,773,819 -0.49(-1.32%)
Jan 09, 2015 38.22 38.37 37.09 37.23 7,856,476 -0.99(-2.60%)
Jan 08, 2015 37.42 38.42 37.38 38.22 7,998,477 +0.99(+2.65%)
Jan 07, 2015 37.21 37.53 36.85 37.24 8,427,510 +0.31(+0.84%)
Jan 06, 2015 38.24 38.38 36.21 36.93 11,587,738 -1.08(-2.83%)
Jan 05, 2015 39.09 39.15 37.83 38.00 8,594,659 -0.96(-2.46%)
Jan 02, 2015 38.96 39.29 38.52 38.96 7,549,504 +0.34(+0.87%)
Dec 31, 2014 38.79 38.63 38.63 38.63 5,382,267 +0.14(+0.36%)
Dec 30, 2014 38.26 38.73 38.20 38.49 4,588,553 +0.23(+0.60%)
Dec 29, 2014 37.88 38.37 37.61 38.26 5,231,752 +0.01(+0.02%)
Dec 26, 2014 38.07 38.42 37.86 38.25 3,516,035 +0.23(+0.60%)
Dec 24, 2014 37.56 38.02 38.02 38.02 2,911,578 +0.62(+1.66%)
Dec 23, 2014 37.78 37.82 37.03 37.40 4,614,899 -0.26(-0.68%)
Dec 22, 2014 36.71 37.94 36.71 37.66 7,894,259 +0.91(+2.48%)
Dec 19, 2014 36.98 37.34 36.51 36.75 19,201,600 -0.33(-0.89%)
Dec 18, 2014 36.80 37.21 36.27 37.07 9,465,386 +0.46(+1.25%)
Dec 17, 2014 36.21 36.75 35.35 36.62 13,820,155 +0.49(+1.36%)
Dec 16, 2014 38.16 38.20 36.08 36.12 11,822,916 -1.83(-4.81%)
Dec 15, 2014 38.04 38.42 37.17 37.95 10,993,794 +0.16(+0.41%)
Dec 12, 2014 38.73 38.73 37.78 37.79 10,968,420 -0.47(-1.22%)
Dec 11, 2014 38.34 38.72 38.10 38.26 10,529,174 +0.40(+1.06%)
Dec 10, 2014 38.01 39.19 37.75 37.86 16,109,221 +0.68(+1.84%)
Dec 09, 2014 37.29 37.39 35.88 37.17 12,575,467 -1.22(-3.19%)
Dec 08, 2014 37.69 38.67 37.53 38.40 11,061,927 +0.92(+2.46%)
Dec 05, 2014 38.04 38.18 37.36 37.48 9,664,219 -0.25(-0.65%)
Dec 04, 2014 38.42 38.51 37.47 37.72 11,906,256 +0.31(+0.83%)
Dec 03, 2014 37.04 37.51 36.47 37.41 8,983,355 +0.54(+1.46%)
Dec 02, 2014 36.77 37.75 36.70 36.88 9,948,699 -0.04(-0.10%)
Dec 01, 2014 38.50 38.75 36.88 36.91 11,661,433 -1.20(-3.16%)
Nov 28, 2014 37.46 38.66 37.43 38.11 9,170,893 +2.32(+6.47%)
Nov 26, 2014 35.18 35.80 35.80 35.80 4,828,610 +0.70(+2.00%)
Nov 25, 2014 35.09 35.45 34.81 35.10 10,465,570 +0.00(+0.00%)
Nov 24, 2014 35.07 35.34 34.80 35.10 6,240,961 +0.45(+1.29%)
Nov 21, 2014 35.78 35.78 34.42 34.65 11,935,353 -0.77(-2.19%)
Nov 20, 2014 35.53 35.75 35.10 35.43 6,415,550 -0.36(-1.02%)
Nov 19, 2014 36.01 36.26 35.56 35.79 7,083,040 -0.36(-1.01%)
Nov 18, 2014 35.68 36.35 35.60 36.16 6,353,103 +0.55(+1.54%)
Nov 17, 2014 35.48 36.03 35.45 35.61 6,891,721 +0.11(+0.31%)
Nov 14, 2014 35.85 35.96 35.39 35.50 8,068,682 -0.46(-1.29%)
Nov 13, 2014 36.05 36.43 35.72 35.96 7,344,444 +0.08(+0.23%)
Nov 12, 2014 35.62 36.00 35.44 35.88 6,630,660 +0.00(+0.00%)
Nov 11, 2014 35.96 36.51 35.80 35.88 10,074,262 +0.23(+0.64%)
Nov 10, 2014 34.85 35.71 34.61 35.65 10,601,218 +0.80(+2.30%)
Nov 07, 2014 34.64 34.96 34.41 34.85 10,531,225 +0.27(+0.79%)
Nov 06, 2014 33.58 34.78 33.45 34.58 10,777,152 +1.08(+3.24%)
Nov 05, 2014 33.57 33.61 32.96 33.49 10,760,169 +0.29(+0.88%)
Nov 04, 2014 32.36 33.34 32.35 33.20 12,478,017 +1.02(+3.17%)
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.