Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.53 10.66 10.41 10.50 14,014,852 -0.05(-0.51%)
Apr 28, 2011 10.50 10.58 10.41 10.55 7,587,251 +0.04(+0.34%)
Apr 27, 2011 10.45 10.56 10.37 10.51 11,251,244 +0.08(+0.77%)
Apr 26, 2011 10.34 10.56 10.33 10.43 13,190,797 +0.15(+1.48%)
Apr 25, 2011 10.23 10.41 10.21 10.28 15,308,568 +0.18(+1.77%)
Apr 21, 2011 10.31 10.39 10.10 10.10 17,031,514 -0.29(-2.75%)
Apr 20, 2011 10.44 10.54 10.33 10.39 7,520,798 +0.05(+0.52%)
Apr 19, 2011 10.36 10.41 10.27 10.33 8,128,072 +0.02(+0.17%)
Apr 18, 2011 10.28 10.41 10.27 10.32 5,743,434 -0.07(-0.69%)
Apr 15, 2011 10.42 10.45 10.33 10.39 8,150,154 +0.03(+0.26%)
Apr 14, 2011 10.48 10.50 10.33 10.36 10,650,673 -0.13(-1.28%)
Apr 13, 2011 10.62 10.63 10.44 10.50 6,730,203 -0.08(-0.76%)
Apr 12, 2011 10.46 10.70 10.46 10.58 10,188,633 +0.10(+0.98%)
Apr 11, 2011 10.50 10.56 10.37 10.47 9,271,802 +0.04(+0.39%)
Apr 08, 2011 10.66 10.66 10.36 10.43 13,181,229 -0.11(-1.02%)
Apr 07, 2011 10.90 10.90 10.54 10.54 12,565,311 -0.31(-2.88%)
Apr 06, 2011 10.94 10.99 10.75 10.85 8,756,030 -0.04(-0.41%)
Apr 05, 2011 11.08 11.16 10.84 10.90 12,819,699 -0.23(-2.09%)
Apr 04, 2011 10.91 11.14 10.86 11.13 14,451,930 -0.19(-1.66%)
Apr 01, 2011 11.38 11.50 11.26 11.32 5,556,276 +0.04(+0.32%)
Mar 31, 2011 11.23 11.37 11.15 11.28 6,627,665 -0.16(-1.41%)
Mar 30, 2011 11.44 11.44 11.44 11.44 5,873,019 +0.27(+2.40%)
Mar 29, 2011 11.21 11.34 11.17 11.17 4,740,455 -0.06(-0.56%)
Mar 28, 2011 11.34 11.44 11.23 11.24 3,737,751 -0.09(-0.79%)
Mar 25, 2011 11.24 11.50 11.21 11.33 6,516,548 +0.13(+1.12%)
Mar 24, 2011 11.15 11.26 11.09 11.20 7,130,592 +0.11(+0.97%)
Mar 23, 2011 10.94 11.16 10.81 11.09 7,430,050 +0.09(+0.81%)
Mar 22, 2011 10.97 11.09 10.92 11.00 7,815,166 +0.04(+0.33%)
Mar 21, 2011 10.95 10.98 10.89 10.97 7,399,367 +0.07(+0.66%)
Mar 18, 2011 10.72 10.97 10.71 10.90 10,939,406 +0.31(+2.95%)
Mar 17, 2011 10.89 10.94 10.55 10.58 7,732,602 -0.15(-1.41%)
Mar 16, 2011 11.01 11.04 10.68 10.74 10,045,594 -0.32(-2.91%)
Mar 15, 2011 11.02 11.10 11.00 11.06 10,610,873 -0.02(-0.16%)
Mar 14, 2011 11.30 11.30 11.07 11.08 9,484,906 -0.29(-2.52%)
Mar 11, 2011 11.35 11.44 11.19 11.36 9,819,902 +0.20(+1.76%)
Mar 10, 2011 10.93 11.30 10.85 11.16 13,402,339 +0.17(+1.54%)
Mar 09, 2011 11.22 11.22 10.84 11.00 13,842,077 -0.31(-2.76%)
Mar 08, 2011 10.54 11.33 10.54 11.31 21,034,244 +0.79(+7.56%)
Mar 07, 2011 10.57 10.61 10.44 10.51 9,098,057 -0.03(-0.25%)
Mar 04, 2011 10.52 10.55 10.32 10.54 12,406,611 +0.02(+0.17%)
Mar 03, 2011 10.48 10.69 10.40 10.52 9,402,347 +0.19(+1.82%)
Mar 02, 2011 10.45 10.55 10.31 10.33 9,702,020 -0.13(-1.20%)
Mar 01, 2011 10.62 10.62 10.41 10.46 12,871,855 -0.10(-0.97%)
Feb 28, 2011 10.58 10.64 10.49 10.56 6,301,905 +0.04(+0.34%)
Feb 25, 2011 10.56 10.65 10.40 10.53 8,726,512 +0.03(+0.26%)
Feb 24, 2011 10.45 10.68 10.31 10.50 12,086,699 +0.06(+0.60%)
Feb 23, 2011 10.62 10.70 10.25 10.44 13,984,872 -0.17(-1.60%)
Feb 22, 2011 11.08 11.11 10.57 10.61 15,436,674 -0.62(-5.49%)
Feb 18, 2011 11.23 11.23 11.07 11.22 6,371,023 +0.06(+0.56%)
Feb 17, 2011 11.03 11.18 10.98 11.16 6,210,661 +0.11(+0.97%)
Feb 16, 2011 11.06 11.15 10.95 11.05 5,137,374 +0.01(+0.08%)
Feb 15, 2011 10.87 11.12 10.81 11.04 6,876,268 +0.16(+1.48%)
Feb 14, 2011 11.09 11.12 10.87 10.88 6,946,750 -0.18(-1.61%)
Feb 11, 2011 10.93 11.17 10.92 11.06 7,574,757 +0.07(+0.65%)
Feb 10, 2011 10.90 11.03 10.82 10.99 10,863,270 +0.04(+0.33%)
Feb 09, 2011 10.87 10.96 10.78 10.95 12,925,188 +0.08(+0.74%)
Feb 08, 2011 10.71 10.88 10.71 10.87 12,418,134 +0.14(+1.33%)
Feb 07, 2011 10.57 10.79 10.47 10.73 12,661,915 +0.27(+2.56%)
Feb 04, 2011 10.39 10.49 10.37 10.46 8,606,207 +0.04(+0.34%)
Feb 03, 2011 10.21 10.46 10.19 10.43 12,260,800 +0.10(+0.95%)
Feb 02, 2011 10.56 10.56 10.29 10.33 16,589,506 -0.25(-2.36%)
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.