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 (%)
Dec 30, 2011 7.694 7.730 7.654 7.659 5,047,505 -0.04(-0.47%)
Dec 29, 2011 7.524 7.712 7.520 7.694 4,145,279 +0.18(+2.38%)
Dec 28, 2011 7.614 7.641 7.480 7.515 3,713,708 -0.10(-1.29%)
Dec 27, 2011 7.623 7.694 7.506 7.614 5,460,995 -0.06(-0.82%)
Dec 23, 2011 7.515 7.676 7.462 7.676 5,481,922 +0.19(+2.51%)
Dec 21, 2011 7.605 7.631 7.408 7.489 5,616,609 -0.10(-1.30%)
Dec 20, 2011 7.551 7.739 7.506 7.587 8,181,704 +0.16(+2.17%)
Dec 19, 2011 7.775 7.793 7.381 7.426 6,685,926 -0.37(-4.71%)
Dec 16, 2011 7.596 7.793 7.578 7.793 16,112,978 +0.26(+3.44%)
Dec 15, 2011 7.408 7.582 7.345 7.533 9,803,649 +0.22(+3.06%)
Dec 14, 2011 7.310 7.489 7.274 7.310 8,344,333 +0.01(+0.12%)
Dec 13, 2011 7.569 7.632 7.265 7.301 7,237,229 -0.24(-3.20%)
Dec 12, 2011 7.462 7.596 7.345 7.542 6,776,835 -0.01(-0.12%)
Dec 09, 2011 7.444 7.654 7.426 7.551 4,859,773 +0.15(+2.06%)
Dec 08, 2011 7.596 7.596 7.381 7.399 7,561,824 -0.28(-3.61%)
Dec 07, 2011 7.587 7.730 7.515 7.676 8,624,566 +0.04(+0.47%)
Dec 06, 2011 7.587 7.676 7.480 7.641 10,782,906 +0.07(+0.89%)
Dec 05, 2011 7.529 7.690 7.475 7.574 7,209,034 +0.17(+2.29%)
Dec 02, 2011 7.511 7.582 7.395 7.404 6,871,937 -0.04(-0.60%)
Dec 01, 2011 7.421 7.591 7.359 7.448 12,238,589 -0.04(-0.60%)
Nov 30, 2011 7.135 7.538 7.126 7.493 26,644,276 +0.40(+5.67%)
Nov 29, 2011 7.109 7.162 6.957 7.091 11,190,636 +0.05(+0.76%)
Nov 28, 2011 6.912 7.100 6.867 7.037 8,835,533 +0.33(+4.93%)
Nov 25, 2011 6.617 6.849 6.590 6.706 4,156,416 +0.09(+1.35%)
Nov 23, 2011 6.778 6.796 6.617 6.617 9,324,938 -0.22(-3.27%)
Nov 22, 2011 6.885 6.965 6.796 6.840 8,505,655 -0.07(-1.04%)
Nov 21, 2011 6.894 6.979 6.805 6.912 6,649,424 -0.07(-1.02%)
Nov 18, 2011 7.019 7.091 6.939 6.983 6,895,039 +0.03(+0.39%)
Nov 17, 2011 7.189 7.241 6.903 6.957 9,427,479 -0.24(-3.35%)
Nov 16, 2011 7.261 7.377 7.189 7.198 8,287,238 -0.13(-1.83%)
Nov 15, 2011 7.269 7.368 7.234 7.332 7,588,004 +0.01(+0.12%)
Nov 14, 2011 7.314 7.448 7.225 7.323 9,298,937 -0.02(-0.24%)
Nov 11, 2011 7.368 7.395 7.287 7.341 5,886,809 +0.09(+1.23%)
Nov 10, 2011 7.395 7.439 7.216 7.252 8,090,488 -0.05(-0.73%)
Nov 09, 2011 7.395 7.448 7.274 7.305 7,350,678 -0.27(-3.54%)
Nov 08, 2011 7.511 7.645 7.448 7.574 8,548,967 +0.04(+0.59%)
Nov 07, 2011 7.627 7.708 7.484 7.529 8,540,688 -0.10(-1.29%)
Nov 04, 2011 7.618 7.690 7.520 7.627 7,653,257 -0.05(-0.70%)
Nov 03, 2011 7.699 7.717 7.538 7.681 8,984,600 +0.10(+1.30%)
Nov 02, 2011 7.654 7.690 7.547 7.582 10,968,659 +0.02(+0.24%)
Nov 01, 2011 7.439 7.712 7.386 7.565 21,043,050 -0.08(-1.05%)
Oct 31, 2011 7.788 7.788 7.645 7.645 6,236,679 -0.21(-2.62%)
Oct 28, 2011 7.886 7.949 7.734 7.851 8,952,090 -0.06(-0.79%)
Oct 27, 2011 7.949 8.021 7.815 7.913 14,250,973 +0.20(+2.55%)
Oct 26, 2011 7.869 7.904 7.556 7.717 9,881,185 -0.08(-1.03%)
Oct 25, 2011 8.030 8.047 7.690 7.797 10,165,693 -0.30(-3.75%)
Oct 24, 2011 7.895 8.208 7.895 8.101 6,902,030 +0.17(+2.14%)
Oct 21, 2011 8.253 8.253 7.752 7.931 15,191,647 -0.21(-2.53%)
Oct 20, 2011 7.788 8.298 7.788 8.137 14,297,747 +0.35(+4.48%)
Oct 19, 2011 7.895 7.949 7.761 7.788 9,443,441 -0.10(-1.25%)
Oct 18, 2011 7.618 7.967 7.475 7.886 9,137,456 +0.19(+2.44%)
Oct 17, 2011 7.761 7.797 7.627 7.699 10,593,937 +0.00(+0.00%)
Oct 14, 2011 7.770 7.770 7.582 7.699 6,678,749 +0.00(+0.00%)
Oct 13, 2011 7.377 7.712 7.314 7.699 11,024,420 +0.25(+3.36%)
Oct 12, 2011 7.323 7.502 7.314 7.448 12,012,649 +0.16(+2.21%)
Oct 11, 2011 7.064 7.332 7.019 7.287 11,817,762 +0.16(+2.26%)
Oct 10, 2011 6.939 7.126 6.876 7.126 9,098,461 +0.25(+3.64%)
Oct 07, 2011 7.126 7.135 6.751 6.876 12,548,466 -0.15(-2.16%)
Oct 06, 2011 6.939 7.055 6.912 7.028 10,167,470 +0.26(+3.83%)
Oct 05, 2011 6.751 6.805 6.545 6.769 11,373,326 +0.06(+0.93%)
Oct 04, 2011 6.590 6.751 6.393 6.706 17,614,434 +0.13(+2.04%)
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.