Southwest Airlines (NY: LUV )

28.94 +0.04 (+0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 10.16 10.21 9.885 9.965 10,798,090 -0.22(-2.19%)
Dec 31, 2009 10.14 10.19 10.19 10.19 6,512,986 +0.04(+0.44%)
Dec 30, 2009 10.15 10.16 10.04 10.14 4,723,589 -0.04(-0.44%)
Dec 29, 2009 10.25 10.26 10.10 10.19 4,902,178 -0.02(-0.17%)
Dec 28, 2009 10.10 10.34 10.05 10.21 5,372,775 -0.09(-0.87%)
Dec 24, 2009 10.36 10.44 10.18 10.30 2,607,863 -0.05(-0.52%)
Dec 23, 2009 10.24 10.39 10.09 10.35 6,922,741 +0.14(+1.40%)
Dec 22, 2009 10.10 10.50 10.10 10.21 10,231,297 +0.12(+1.24%)
Dec 21, 2009 10.01 10.15 9.974 10.08 9,678,037 +0.06(+0.62%)
Dec 18, 2009 10.06 10.10 9.796 10.02 12,517,599 -0.04(-0.44%)
Dec 17, 2009 9.876 10.15 9.850 10.06 17,365,304 +0.31(+3.20%)
Dec 16, 2009 9.591 10.01 9.591 9.751 11,154,736 +0.17(+1.77%)
Dec 15, 2009 9.636 9.769 9.520 9.582 9,561,427 -0.14(-1.47%)
Dec 14, 2009 9.600 9.743 9.546 9.725 12,501,112 +0.01(+0.09%)
Dec 11, 2009 9.145 9.778 9.136 9.716 16,219,791 +0.61(+6.65%)
Dec 10, 2009 9.136 9.270 9.092 9.110 9,791,829 -0.01(-0.10%)
Dec 09, 2009 8.985 9.127 8.860 9.119 10,599,436 +0.12(+1.29%)
Dec 08, 2009 9.038 9.190 8.878 9.003 11,041,603 +0.00(+0.05%)
Dec 07, 2009 8.909 9.025 8.838 8.998 11,975,391 -0.12(-1.27%)
Dec 04, 2009 8.562 9.150 8.562 9.114 37,060,596 +0.64(+7.57%)
Dec 03, 2009 8.455 8.522 8.286 8.473 9,653,073 +0.09(+1.06%)
Dec 02, 2009 8.348 8.464 8.241 8.384 12,305,997 +0.05(+0.64%)
Dec 01, 2009 8.250 8.366 8.107 8.330 12,589,438 +0.13(+1.63%)
Nov 30, 2009 8.107 8.250 7.929 8.196 12,538,177 +0.19(+2.34%)
Nov 27, 2009 7.867 8.081 7.804 8.009 4,135,240 -0.10(-1.21%)
Nov 25, 2009 8.036 8.179 7.938 8.107 6,214,060 +0.14(+1.79%)
Nov 24, 2009 8.107 8.152 7.858 7.965 7,118,921 -0.18(-2.19%)
Nov 23, 2009 8.107 8.214 8.107 8.143 6,808,762 +0.12(+1.56%)
Nov 20, 2009 7.902 8.107 7.876 8.018 6,229,449 +0.08(+1.01%)
Nov 19, 2009 8.036 8.054 7.849 7.938 4,897,199 -0.14(-1.76%)
Nov 18, 2009 8.179 8.250 8.036 8.081 6,507,779 -0.08(-0.98%)
Nov 17, 2009 8.303 8.321 8.161 8.161 7,821,704 -0.15(-1.82%)
Nov 16, 2009 8.223 8.508 8.214 8.312 10,543,448 +0.15(+1.86%)
Nov 13, 2009 8.219 8.375 8.134 8.161 10,287,895 +0.10(+1.22%)
Nov 12, 2009 8.384 8.384 8.054 8.063 13,400,426 -0.34(-4.03%)
Nov 11, 2009 8.000 8.464 8.000 8.401 17,479,168 +0.43(+5.36%)
Nov 10, 2009 8.027 8.054 7.796 7.974 7,355,179 -0.10(-1.21%)
Nov 09, 2009 7.822 8.090 7.751 8.072 10,984,300 +0.37(+4.74%)
Nov 06, 2009 7.457 7.733 7.390 7.706 15,649,476 +0.31(+4.22%)
Nov 05, 2009 7.359 7.528 7.341 7.395 9,441,744 +0.09(+1.22%)
Nov 04, 2009 7.404 7.537 7.261 7.306 9,334,429 -0.07(-0.97%)
Nov 03, 2009 7.297 7.506 7.216 7.377 8,037,139 -0.01(-0.12%)
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.