Southwest Airlines (NY: LUV )

29.03 +0.59 (+2.07%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 11.65 11.97 11.65 11.79 9,099,133 +0.12(+0.99%)
Mar 30, 2010 11.79 11.82 11.52 11.67 6,504,101 -0.08(-0.68%)
Mar 29, 2010 11.69 11.82 11.67 11.75 8,040,087 +0.12(+1.00%)
Mar 26, 2010 11.66 11.79 11.45 11.64 10,244,544 -0.02(-0.15%)
Mar 25, 2010 11.64 11.86 11.62 11.65 7,587,747 +0.06(+0.54%)
Mar 24, 2010 11.62 11.68 11.45 11.59 6,499,679 -0.03(-0.23%)
Mar 23, 2010 11.56 11.66 11.41 11.62 6,776,308 +0.09(+0.77%)
Mar 22, 2010 11.37 11.65 11.33 11.53 7,917,714 +0.11(+0.94%)
Mar 19, 2010 11.67 11.78 11.35 11.42 11,672,305 -0.22(-1.91%)
Mar 18, 2010 11.61 11.84 11.61 11.65 7,910,333 +0.03(+0.23%)
Mar 17, 2010 11.75 11.82 11.56 11.62 8,113,831 -0.13(-1.14%)
Mar 16, 2010 11.60 11.90 11.60 11.75 10,350,784 +0.16(+1.38%)
Mar 15, 2010 11.47 11.60 11.46 11.59 11,228,324 +0.00(+0.00%)
Mar 12, 2010 11.49 11.65 11.38 11.59 10,676,673 +0.14(+1.25%)
Mar 11, 2010 11.37 11.54 11.29 11.45 9,766,907 +0.02(+0.16%)
Mar 10, 2010 11.32 11.66 11.29 11.43 12,380,287 +0.12(+1.10%)
Mar 09, 2010 11.24 11.46 11.19 11.31 13,717,199 +0.12(+1.04%)
Mar 08, 2010 11.31 11.45 11.15 11.19 10,932,135 -0.12(-1.03%)
Mar 05, 2010 11.24 11.37 11.19 11.31 11,246,773 +0.07(+0.64%)
Mar 04, 2010 11.19 11.32 11.18 11.24 11,058,793 +0.04(+0.40%)
Mar 03, 2010 11.29 11.36 11.19 11.19 10,880,071 -0.07(-0.63%)
Mar 02, 2010 11.42 11.46 11.25 11.26 9,770,713 -0.07(-0.59%)
Mar 01, 2010 11.22 11.49 11.22 11.33 12,266,933 +0.12(+1.03%)
Feb 26, 2010 11.05 11.32 11.05 11.21 8,959,108 +0.13(+1.21%)
Feb 25, 2010 11.03 11.14 10.87 11.08 7,266,189 -0.01(-0.08%)
Feb 24, 2010 11.07 11.25 11.00 11.09 12,598,691 +0.04(+0.32%)
Feb 23, 2010 11.15 11.24 11.00 11.05 13,455,573 -0.09(-0.80%)
Feb 22, 2010 11.10 11.35 11.10 11.14 11,393,977 +0.06(+0.56%)
Feb 19, 2010 11.04 11.31 11.00 11.08 12,598,966 -0.01(-0.08%)
Feb 18, 2010 10.96 11.13 10.95 11.09 11,157,422 +0.13(+1.22%)
Feb 17, 2010 11.10 11.10 10.76 10.95 9,060,314 -0.14(-1.28%)
Feb 16, 2010 10.79 11.10 10.71 11.10 11,979,305 +0.37(+3.41%)
Feb 12, 2010 10.60 10.73 10.73 10.73 15,527,999 +0.14(+1.35%)
Feb 11, 2010 10.26 10.70 10.26 10.59 16,747,768 +0.30(+2.95%)
Feb 10, 2010 10.35 10.49 10.13 10.29 12,958,209 -0.10(-0.94%)
Feb 09, 2010 10.12 10.56 10.12 10.38 15,254,323 +0.46(+4.67%)
Feb 08, 2010 10.08 10.15 9.894 9.921 8,962,542 -0.14(-1.42%)
Feb 05, 2010 9.841 10.11 9.823 10.06 13,612,427 +0.23(+2.36%)
Feb 04, 2010 10.14 10.28 9.832 9.832 14,150,597 -0.39(-3.84%)
Feb 03, 2010 10.26 10.37 10.15 10.22 9,378,513 -0.07(-0.69%)
Feb 02, 2010 10.36 10.46 10.21 10.30 12,701,354 +0.01(+0.09%)
Feb 01, 2010 10.13 10.38 10.08 10.29 8,618,071 +0.19(+1.85%)
Jan 29, 2010 10.24 10.47 10.07 10.10 12,305,377 -0.11(-1.05%)
Jan 28, 2010 10.21 10.46 10.13 10.21 13,760,698 +0.05(+0.53%)
Jan 27, 2010 10.34 10.34 9.787 10.15 16,170,861 -0.20(-1.89%)
Jan 26, 2010 9.965 10.65 9.894 10.35 13,791,432 +0.26(+2.56%)
Jan 25, 2010 10.37 10.64 9.939 10.09 17,085,008 -0.32(-3.08%)
Jan 22, 2010 10.50 10.67 10.28 10.41 16,051,678 +0.00(+0.00%)
Jan 21, 2010 10.26 10.48 9.912 10.41 26,621,360 +0.31(+3.09%)
Jan 20, 2010 10.02 10.14 9.725 10.10 14,429,751 +0.03(+0.27%)
Jan 19, 2010 10.04 10.25 9.992 10.07 7,520,157 +0.02(+0.18%)
Jan 15, 2010 10.24 10.05 10.05 10.05 7,064,168 -0.16(-1.57%)
Jan 14, 2010 10.25 10.33 10.13 10.21 5,349,853 -0.06(-0.61%)
Jan 13, 2010 10.09 10.38 10.04 10.28 6,505,569 +0.18(+1.77%)
Jan 12, 2010 10.13 10.32 10.04 10.10 6,913,903 -0.12(-1.13%)
Jan 11, 2010 10.12 10.31 10.01 10.21 6,716,898 +0.12(+1.15%)
Jan 08, 2010 10.29 10.38 10.01 10.10 8,857,266 -0.23(-2.24%)
Jan 07, 2010 10.15 10.46 10.05 10.33 11,280,613 +0.15(+1.49%)
Jan 06, 2010 10.48 10.51 10.14 10.18 11,806,506 -0.31(-2.97%)
Jan 05, 2010 10.03 10.51 9.983 10.49 14,982,830 +0.53(+5.28%)
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.