Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 13.48 13.51 13.27 13.35 11,300,367 -0.05(-0.40%)
Oct 30, 2006 13.58 13.64 13.32 13.40 11,278,526 -0.16(-1.18%)
Oct 27, 2006 13.72 13.77 13.55 13.56 6,361,593 -0.23(-1.67%)
Oct 26, 2006 13.55 13.88 13.55 13.79 9,561,416 +0.25(+1.84%)
Oct 25, 2006 13.81 13.86 13.46 13.55 8,165,954 -0.27(-1.93%)
Oct 24, 2006 13.98 14.02 13.71 13.81 10,978,606 -0.08(-0.58%)
Oct 23, 2006 14.01 14.12 13.73 13.89 9,640,224 -0.12(-0.82%)
Oct 20, 2006 14.27 14.27 13.94 14.01 16,201,426 -0.22(-1.56%)
Oct 19, 2006 14.54 14.54 14.12 14.23 8,967,993 -0.46(-3.14%)
Oct 18, 2006 14.59 14.70 14.52 14.69 4,921,549 +0.17(+1.16%)
Oct 17, 2006 14.56 14.66 14.48 14.52 4,178,616 -0.20(-1.33%)
Oct 16, 2006 14.60 14.82 14.53 14.72 3,680,550 +0.12(+0.79%)
Oct 13, 2006 14.89 14.92 14.52 14.60 4,280,503 -0.30(-2.03%)
Oct 12, 2006 14.73 14.98 14.65 14.90 3,739,656 +0.25(+1.70%)
Oct 11, 2006 14.57 14.73 14.45 14.66 5,770,872 +0.04(+0.24%)
Oct 10, 2006 14.89 14.89 14.59 14.62 4,212,053 -0.27(-1.79%)
Oct 09, 2006 14.88 14.98 14.74 14.89 5,680,018 +0.01(+0.06%)
Oct 06, 2006 14.90 15.01 14.77 14.88 2,909,022 -0.02(-0.12%)
Oct 05, 2006 14.86 14.92 14.66 14.90 7,391,048 -0.02(-0.12%)
Oct 04, 2006 14.97 15.12 14.85 14.91 5,444,382 -0.05(-0.36%)
Oct 03, 2006 15.01 15.13 14.95 14.97 4,898,919 -0.01(-0.06%)
Oct 02, 2006 14.90 15.09 14.78 14.98 4,623,092 +0.18(+1.20%)
Sep 29, 2006 14.78 14.90 14.66 14.80 3,402,021 +0.02(+0.12%)
Sep 28, 2006 14.88 14.97 14.77 14.78 5,384,376 +0.01(+0.06%)
Sep 27, 2006 14.84 14.90 14.70 14.77 4,754,701 -0.20(-1.31%)
Sep 26, 2006 14.74 14.98 14.66 14.97 3,625,272 +0.23(+1.57%)
Sep 25, 2006 14.69 14.86 14.56 14.74 4,172,536 +0.15(+1.04%)
Sep 22, 2006 14.57 14.80 14.50 14.58 2,367,499 +0.03(+0.18%)
Sep 21, 2006 14.96 14.99 14.56 14.56 3,776,808 -0.34(-2.27%)
Sep 20, 2006 14.85 14.97 14.67 14.90 6,795,036 +0.05(+0.36%)
Sep 19, 2006 14.65 14.94 14.51 14.84 6,564,129 +0.20(+1.33%)
Sep 18, 2006 14.99 15.08 14.63 14.65 8,493,682 -0.02(-0.12%)
Sep 15, 2006 14.82 15.00 14.60 14.66 13,371,662 -0.16(-1.08%)
Sep 14, 2006 14.79 14.94 14.79 14.82 5,363,773 -0.01(-0.06%)
Sep 13, 2006 15.07 15.14 14.76 14.83 7,662,260 -0.15(-1.01%)
Sep 12, 2006 14.50 15.06 14.48 14.98 8,824,788 +0.49(+3.37%)
Sep 11, 2006 14.66 14.66 14.42 14.50 7,844,081 -0.14(-0.97%)
Sep 08, 2006 14.66 14.72 14.51 14.64 6,893,433 +0.07(+0.49%)
Sep 07, 2006 14.90 14.94 14.43 14.57 9,094,423 -0.43(-2.84%)
Sep 06, 2006 15.41 15.50 14.94 14.99 8,382,338 -0.41(-2.65%)
Sep 05, 2006 15.46 15.55 15.29 15.40 6,407,639 +0.11(+0.70%)
Sep 01, 2006 15.48 15.50 15.18 15.30 3,602,981 -0.09(-0.58%)
Aug 31, 2006 15.42 15.50 15.26 15.38 5,172,608 -0.04(-0.23%)
Aug 30, 2006 15.46 15.49 15.37 15.42 3,541,736 -0.04(-0.23%)
Aug 29, 2006 15.46 15.62 15.37 15.46 4,103,861 +0.10(+0.64%)
Aug 28, 2006 15.10 15.54 15.10 15.36 5,085,019 +0.30(+2.01%)
Aug 25, 2006 15.15 15.25 14.91 15.06 4,092,828 -0.18(-1.17%)
Aug 24, 2006 15.28 15.50 15.19 15.23 2,054,407 -0.09(-0.58%)
Aug 23, 2006 15.40 15.53 14.59 15.32 2,893,035 -0.04(-0.23%)
Aug 22, 2006 15.32 15.52 15.24 15.36 3,232,246 +0.06(+0.41%)
Aug 21, 2006 15.25 15.37 15.01 15.30 2,855,658 -0.04(-0.29%)
Aug 18, 2006 15.50 15.59 15.30 15.34 3,725,583 -0.16(-1.03%)
Aug 17, 2006 15.52 15.81 15.38 15.50 5,162,025 -0.28(-1.75%)
Aug 16, 2006 15.23 15.85 15.19 15.78 5,400,250 +0.68(+4.53%)
Aug 15, 2006 15.19 15.28 15.06 15.09 4,961,290 +0.49(+3.35%)
Aug 14, 2006 14.66 14.96 14.56 14.60 4,938,211 +0.12(+0.80%)
Aug 11, 2006 14.92 14.92 14.29 14.49 6,760,923 -0.56(-3.72%)
Aug 10, 2006 14.74 15.22 14.73 15.05 6,571,784 +0.04(+0.24%)
Aug 09, 2006 14.98 15.17 14.76 15.01 6,719,718 -0.44(-2.87%)
Aug 08, 2006 15.70 15.71 15.41 15.46 4,853,549 -0.26(-1.64%)
Aug 07, 2006 15.97 15.97 15.64 15.71 3,768,703 -0.25(-1.56%)
Aug 04, 2006 15.84 16.07 15.73 15.96 4,181,656 +0.01(+0.06%)
Aug 03, 2006 15.77 16.00 15.61 15.95 5,426,144 +0.28(+1.76%)
Aug 02, 2006 15.49 15.81 15.49 15.68 5,845,627 +0.10(+0.63%)
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.