Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 22.12 22.24 21.88 22.07 5,377,580 -0.02(-0.08%)
Apr 29, 2014 21.82 22.12 21.57 22.09 4,961,267 +0.32(+1.47%)
Apr 28, 2014 21.96 22.08 21.46 21.77 5,348,879 -0.10(-0.46%)
Apr 25, 2014 21.96 22.31 21.78 21.87 5,473,684 -0.29(-1.32%)
Apr 24, 2014 22.22 22.33 21.47 22.17 9,155,789 +0.17(+0.79%)
Apr 23, 2014 22.27 22.27 21.70 21.99 8,534,879 +0.14(+0.63%)
Apr 22, 2014 21.61 21.96 21.58 21.85 5,711,020 +0.31(+1.44%)
Apr 21, 2014 21.50 21.56 21.24 21.54 5,445,080 +0.09(+0.43%)
Apr 17, 2014 21.62 21.45 21.45 21.45 6,859,692 -0.05(-0.21%)
Apr 16, 2014 21.11 21.52 20.96 21.50 8,060,784 +0.58(+2.79%)
Apr 15, 2014 20.90 21.20 20.48 20.91 9,439,270 +0.36(+1.73%)
Apr 14, 2014 21.10 21.14 20.41 20.56 8,156,776 -0.22(-1.06%)
Apr 11, 2014 21.10 21.36 20.71 20.78 9,060,683 -0.35(-1.64%)
Apr 10, 2014 22.14 22.15 21.09 21.12 10,346,781 -0.93(-4.22%)
Apr 09, 2014 21.55 22.11 21.43 22.06 7,672,787 +0.58(+2.72%)
Apr 08, 2014 21.46 21.57 20.90 21.47 10,005,571 +0.07(+0.34%)
Apr 07, 2014 21.74 22.00 21.25 21.40 7,997,079 -0.35(-1.60%)
Apr 04, 2014 22.06 22.15 21.64 21.75 6,286,075 -0.18(-0.83%)
Apr 03, 2014 22.00 22.19 21.75 21.93 4,865,537 -0.05(-0.25%)
Apr 02, 2014 21.93 22.33 21.86 21.98 10,072,931 +0.12(+0.54%)
Apr 01, 2014 21.67 21.86 21.62 21.86 6,159,525 +0.30(+1.40%)
Mar 31, 2014 21.28 21.63 21.26 21.56 4,983,109 +0.41(+1.94%)
Mar 28, 2014 21.13 21.61 21.05 21.15 6,248,448 +0.00(+0.00%)
Mar 27, 2014 21.36 21.36 20.80 21.15 6,540,616 -0.26(-1.19%)
Mar 26, 2014 21.75 21.80 21.37 21.41 5,603,386 -0.24(-1.10%)
Mar 25, 2014 21.46 21.75 21.44 21.64 4,345,132 +0.30(+1.41%)
Mar 24, 2014 21.35 21.52 21.05 21.34 6,075,242 +0.17(+0.82%)
Mar 21, 2014 22.00 22.02 21.17 21.17 13,586,082 -0.64(-2.93%)
Mar 20, 2014 21.64 21.82 21.54 21.81 6,120,907 +0.10(+0.46%)
Mar 19, 2014 21.84 21.96 21.54 21.71 6,540,162 -0.12(-0.54%)
Mar 18, 2014 21.93 22.07 21.81 21.83 7,440,375 -0.07(-0.33%)
Mar 17, 2014 22.00 22.02 21.69 21.90 7,117,593 +0.05(+0.25%)
Mar 14, 2014 21.54 22.04 21.41 21.85 8,976,696 +0.29(+1.36%)
Mar 13, 2014 21.87 21.90 21.45 21.55 8,859,567 -0.27(-1.26%)
Mar 12, 2014 21.85 22.06 21.66 21.83 8,774,523 +0.11(+0.50%)
Mar 11, 2014 21.55 21.94 21.39 21.72 8,158,641 +0.16(+0.76%)
Mar 10, 2014 21.13 21.62 21.10 21.55 8,703,822 +0.46(+2.16%)
Mar 07, 2014 21.24 21.25 20.89 21.10 7,738,195 -0.02(-0.09%)
Mar 06, 2014 21.11 21.32 21.03 21.11 8,025,905 +0.08(+0.39%)
Mar 05, 2014 20.93 21.22 20.85 21.03 8,168,960 +0.18(+0.88%)
Mar 04, 2014 20.73 21.01 20.62 20.85 11,426,582 +0.52(+2.56%)
Mar 03, 2014 20.19 20.41 19.89 20.33 8,685,885 -0.13(-0.62%)
Feb 28, 2014 20.36 20.56 20.20 20.46 7,674,947 -0.02(-0.09%)
Feb 27, 2014 20.39 20.62 20.33 20.48 6,282,711 +0.04(+0.18%)
Feb 26, 2014 20.49 20.63 20.28 20.44 7,971,549 +0.11(+0.54%)
Feb 25, 2014 20.22 20.56 20.19 20.33 9,974,552 +0.13(+0.63%)
Feb 24, 2014 19.86 20.31 19.84 20.20 10,563,606 +0.36(+1.84%)
Feb 21, 2014 19.78 19.98 19.70 19.84 9,759,321 +0.05(+0.28%)
Feb 20, 2014 19.18 19.84 19.12 19.78 9,705,192 +0.68(+3.58%)
Feb 19, 2014 19.15 19.30 19.04 19.10 8,431,067 -0.07(-0.38%)
Feb 18, 2014 19.53 19.66 19.12 19.17 8,163,703 -0.25(-1.27%)
Feb 14, 2014 19.29 19.42 19.42 19.42 5,877,216 +0.09(+0.47%)
Feb 13, 2014 19.22 19.43 19.14 19.33 7,735,147 -0.01(-0.05%)
Feb 12, 2014 19.45 19.49 19.11 19.34 8,535,346 -0.10(-0.52%)
Feb 11, 2014 19.26 19.51 19.11 19.44 9,460,772 +0.27(+1.43%)
Feb 10, 2014 19.53 19.63 19.09 19.16 9,240,737 -0.37(-1.91%)
Feb 07, 2014 19.14 19.62 19.07 19.54 11,224,518 +0.43(+2.24%)
Feb 06, 2014 18.78 19.24 18.74 19.11 7,684,486 +0.32(+1.70%)
Feb 05, 2014 18.78 18.84 18.44 18.79 10,048,944 -0.04(-0.19%)
Feb 04, 2014 18.81 18.92 18.50 18.83 8,428,249 +0.20(+1.08%)
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.