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 (%)
Jan 31, 2013 10.08 10.22 10.07 10.07 10,828,119 -0.03(-0.27%)
Jan 30, 2013 10.20 10.24 10.09 10.09 12,155,105 -0.08(-0.79%)
Jan 29, 2013 10.19 10.26 10.06 10.18 8,527,258 -0.09(-0.87%)
Jan 28, 2013 10.36 10.36 10.21 10.27 6,800,409 -0.01(-0.09%)
Jan 25, 2013 10.29 10.37 10.26 10.27 8,499,304 -0.01(-0.09%)
Jan 24, 2013 10.30 10.43 10.22 10.28 12,332,632 +0.08(+0.79%)
Jan 23, 2013 10.39 10.41 10.16 10.20 15,331,686 -0.11(-1.05%)
Jan 22, 2013 10.13 10.42 10.05 10.31 10,448,922 +0.20(+1.95%)
Jan 18, 2013 10.22 10.28 10.01 10.11 8,155,477 -0.13(-1.23%)
Jan 17, 2013 10.18 10.27 10.03 10.24 9,155,168 +0.11(+1.06%)
Jan 16, 2013 9.924 10.19 9.924 10.13 14,705,744 +0.18(+1.81%)
Jan 15, 2013 9.861 9.996 9.834 9.951 12,627,622 +0.05(+0.54%)
Jan 14, 2013 9.924 9.996 9.888 9.897 8,935,315 -0.03(-0.27%)
Jan 11, 2013 9.960 10.02 9.879 9.924 7,951,776 -0.02(-0.18%)
Jan 10, 2013 9.960 9.960 9.825 9.942 9,744,441 +0.06(+0.64%)
Jan 09, 2013 9.915 10.02 9.825 9.879 9,437,886 -0.03(-0.27%)
Jan 08, 2013 10.09 10.12 9.879 9.906 11,679,643 +0.11(+1.10%)
Jan 07, 2013 9.790 9.897 9.700 9.798 7,662,782 +0.03(+0.28%)
Jan 04, 2013 9.655 9.807 9.637 9.772 7,666,118 +0.14(+1.49%)
Jan 03, 2013 9.394 9.673 9.372 9.628 10,005,172 +0.22(+2.39%)
Jan 02, 2013 9.336 9.421 9.305 9.403 6,699,890 +0.21(+2.25%)
Dec 31, 2012 9.098 9.206 9.071 9.197 6,128,030 +0.07(+0.79%)
Dec 28, 2012 9.152 9.215 9.125 9.125 3,807,365 -0.09(-0.97%)
Dec 27, 2012 9.269 9.313 9.098 9.215 5,091,995 -0.04(-0.49%)
Dec 26, 2012 9.358 9.430 9.251 9.260 3,901,456 -0.11(-1.15%)
Dec 24, 2012 9.403 9.457 9.313 9.367 2,117,381 -0.03(-0.29%)
Dec 21, 2012 9.376 9.475 9.296 9.394 10,263,380 -0.07(-0.76%)
Dec 20, 2012 9.502 9.502 9.367 9.466 7,978,125 -0.02(-0.19%)
Dec 19, 2012 9.367 9.529 9.331 9.484 7,068,911 +0.05(+0.57%)
Dec 18, 2012 9.305 9.439 9.287 9.430 6,802,760 +0.13(+1.35%)
Dec 17, 2012 9.206 9.367 9.197 9.305 12,289,315 +0.15(+1.67%)
Dec 14, 2012 9.143 9.349 9.098 9.152 10,737,155 +0.04(+0.49%)
Dec 13, 2012 9.008 9.188 8.981 9.107 6,117,826 +0.11(+1.20%)
Dec 12, 2012 9.098 9.134 8.945 8.999 9,873,510 -0.09(-0.99%)
Dec 11, 2012 8.873 9.161 8.846 9.089 10,617,744 +0.25(+2.85%)
Dec 10, 2012 8.757 8.909 8.712 8.837 4,932,391 +0.03(+0.31%)
Dec 07, 2012 8.864 8.882 8.739 8.811 5,561,443 -0.06(-0.71%)
Dec 06, 2012 8.793 8.873 8.775 8.873 7,011,801 +0.08(+0.92%)
Dec 05, 2012 8.622 8.820 8.613 8.793 15,207,261 +0.14(+1.66%)
Dec 04, 2012 8.505 8.694 8.505 8.649 9,227,288 +0.10(+1.16%)
Nov 30, 2012 8.523 8.590 8.487 8.550 7,731,643 +0.03(+0.32%)
Nov 29, 2012 8.487 8.568 8.460 8.523 8,434,877 +0.06(+0.74%)
Nov 28, 2012 8.335 8.503 8.285 8.460 7,871,329 +0.13(+1.51%)
Nov 27, 2012 8.407 8.469 8.335 8.335 7,396,957 -0.10(-1.17%)
Nov 26, 2012 8.344 8.433 8.218 8.433 6,980,679 +0.03(+0.32%)
Nov 23, 2012 8.290 8.407 8.263 8.407 2,955,007 +0.13(+1.52%)
Nov 21, 2012 8.173 8.326 8.128 8.281 6,373,831 +0.11(+1.32%)
Nov 20, 2012 8.182 8.209 8.066 8.173 8,108,265 +0.01(+0.11%)
Nov 19, 2012 8.075 8.173 8.003 8.164 5,969,111 +0.15(+1.90%)
Nov 16, 2012 7.913 8.021 7.805 8.012 9,665,568 +0.08(+1.02%)
Nov 15, 2012 7.841 8.030 7.841 7.931 7,676,165 +0.07(+0.91%)
Nov 14, 2012 8.101 8.164 7.850 7.859 9,777,953 -0.24(-2.99%)
Nov 13, 2012 8.084 8.263 8.075 8.101 4,893,261 -0.04(-0.44%)
Nov 12, 2012 8.146 8.191 8.048 8.137 5,777,171 +0.01(+0.11%)
Nov 09, 2012 8.200 8.357 8.101 8.128 10,385,800 -0.11(-1.31%)
Nov 08, 2012 8.084 8.272 8.066 8.236 6,402,433 +0.15(+1.89%)
Nov 07, 2012 8.128 8.191 8.012 8.084 5,529,356 -0.13(-1.53%)
Nov 06, 2012 8.084 8.218 8.057 8.209 8,226,872 +0.10(+1.22%)
Nov 05, 2012 8.101 8.155 8.066 8.110 4,480,673 +0.01(+0.11%)
Nov 02, 2012 8.137 8.164 8.030 8.101 7,162,531 -0.02(-0.22%)
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.