Southwest Airlines (NY: LUV )

28.97 +0.07 (+0.24%)
Streaming Delayed Price Updated: 9:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 5.365 5.427 5.098 5.240 0 -0.20(-3.76%)
Feb 26, 2009 5.516 5.561 5.338 5.445 13,049,702 +0.04(+0.82%)
Feb 25, 2009 5.828 5.828 5.187 5.401 21,861,130 -0.44(-7.61%)
Feb 24, 2009 5.792 5.881 5.650 5.846 10,178,043 +0.11(+1.94%)
Feb 23, 2009 5.859 5.983 5.708 5.734 10,596,426 -0.06(-1.07%)
Feb 20, 2009 5.752 5.912 5.423 5.797 14,116,618 -0.14(-2.40%)
Feb 19, 2009 6.010 6.312 5.912 5.939 14,150,788 -0.01(-0.15%)
Feb 18, 2009 6.241 6.268 5.868 5.948 15,717,494 -0.23(-3.74%)
Feb 17, 2009 6.268 6.321 6.161 6.179 14,287,741 -0.30(-4.66%)
Feb 13, 2009 6.517 6.650 6.392 6.481 10,763,529 -0.04(-0.55%)
Feb 12, 2009 6.410 6.526 6.232 6.517 13,202,617 +0.12(+1.81%)
Feb 11, 2009 6.419 6.534 6.259 6.401 16,001,346 +0.00(+0.00%)
Feb 10, 2009 6.339 6.517 6.303 6.401 20,767,720 +0.02(+0.28%)
Feb 09, 2009 6.561 6.561 6.232 6.383 13,810,011 -0.13(-2.05%)
Feb 06, 2009 6.188 6.579 6.170 6.517 14,284,243 +0.39(+6.39%)
Feb 05, 2009 5.877 6.232 5.770 6.125 19,985,512 +0.23(+3.92%)
Feb 04, 2009 6.090 6.170 5.832 5.894 13,338,212 -0.17(-2.79%)
Feb 03, 2009 6.143 6.143 5.841 6.063 15,651,453 +0.06(+1.04%)
Feb 02, 2009 6.294 6.294 5.877 6.001 15,817,216 -0.25(-3.98%)
Jan 30, 2009 6.419 6.623 6.197 6.250 0 -0.20(-3.03%)
Jan 29, 2009 6.810 6.930 6.401 6.446 14,173,741 -0.36(-5.35%)
Jan 28, 2009 6.846 6.854 6.614 6.810 16,542,689 +0.29(+4.50%)
Jan 27, 2009 7.059 7.112 6.357 6.517 21,742,408 -0.49(-6.98%)
Jan 26, 2009 7.246 7.246 6.917 7.006 14,948,676 -0.11(-1.50%)
Jan 23, 2009 8.206 8.206 6.917 7.112 33,459,818 -1.61(-18.45%)
Jan 22, 2009 7.877 8.846 7.628 8.721 29,042,712 +1.27(+17.06%)
Jan 21, 2009 7.343 7.486 6.952 7.450 18,340,180 +0.21(+2.95%)
Jan 20, 2009 7.681 7.824 7.210 7.237 12,441,999 -0.42(-5.46%)
Jan 16, 2009 7.441 7.770 7.352 7.655 0 +0.29(+3.99%)
Jan 15, 2009 7.103 7.548 6.908 7.361 15,551,912 +0.26(+3.63%)
Jan 14, 2009 7.352 7.423 6.997 7.103 13,526,463 -0.31(-4.20%)
Jan 13, 2009 7.646 7.797 7.397 7.415 13,185,800 -0.25(-3.25%)
Jan 12, 2009 7.601 7.726 7.539 7.663 11,748,259 +0.05(+0.70%)
Jan 09, 2009 7.948 7.948 7.566 7.610 8,517,680 -0.38(-4.78%)
Jan 08, 2009 7.930 8.026 7.735 7.992 9,035,900 +0.04(+0.56%)
Jan 07, 2009 8.037 8.188 7.824 7.948 10,382,608 -0.18(-2.19%)
Jan 06, 2009 7.779 8.179 7.726 8.126 12,106,436 +0.41(+5.30%)
Jan 05, 2009 7.921 7.921 7.557 7.717 9,177,177 -0.26(-3.23%)
Jan 02, 2009 7.655 8.028 7.557 7.975 0 +0.31(+4.06%)
Jan 01, 2009 7.495 7.708 7.379 7.663 0 +0.00(+0.00%)
Dec 31, 2008 7.495 7.708 7.379 7.663 7,637,615 +0.21(+2.86%)
Dec 30, 2008 7.183 7.450 7.112 7.450 7,378,798 +0.29(+4.10%)
Dec 29, 2008 7.121 7.175 6.899 7.157 8,443,099 -0.03(-0.37%)
Dec 26, 2008 7.210 7.290 7.014 7.183 4,263,859 -0.02(-0.25%)
Dec 24, 2008 6.943 7.263 6.943 7.201 5,582,052 +0.28(+3.98%)
Dec 23, 2008 7.130 7.148 6.810 6.926 9,068,844 -0.07(-1.02%)
Dec 22, 2008 7.317 7.423 6.534 6.997 10,790,512 -0.28(-3.91%)
Dec 19, 2008 7.583 7.583 7.095 7.281 13,144,825 +0.02(+0.24%)
Dec 18, 2008 7.361 7.468 7.175 7.263 12,729,315 -0.09(-1.21%)
Dec 17, 2008 7.086 7.459 7.023 7.352 11,848,418 +0.24(+3.38%)
Dec 16, 2008 6.828 7.148 6.810 7.112 16,027,199 +0.36(+5.26%)
Dec 15, 2008 6.721 6.792 6.463 6.757 14,367,341 +0.27(+4.11%)
Dec 12, 2008 6.410 6.570 6.268 6.490 14,823,273 +0.02(+0.27%)
Dec 11, 2008 7.068 7.068 6.339 6.472 18,061,872 -0.53(-7.61%)
Dec 10, 2008 7.432 7.503 6.899 7.006 16,472,798 -0.35(-4.72%)
Dec 09, 2008 7.868 7.921 7.326 7.352 14,726,033 -0.56(-7.13%)
Dec 08, 2008 8.086 8.086 7.695 7.917 10,073,657 +0.07(+0.91%)
Dec 05, 2008 7.544 7.855 7.108 7.846 10,092,573 +0.36(+4.74%)
Dec 04, 2008 7.295 7.781 7.233 7.490 10,701,700 +0.12(+1.57%)
Dec 03, 2008 7.188 7.464 6.993 7.375 11,782,616 -0.03(-0.36%)
Dec 02, 2008 7.162 7.419 6.939 7.402 11,834,597 +0.36(+5.04%)
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.