Southwest Airlines (NY: LUV )

29.14 +0.24 (+0.81%)
Streaming Delayed Price Updated: 10:52 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.99 43.08 41.90 42.47 8,762,675 +0.43(+1.03%)
Oct 29, 2015 41.51 42.10 41.38 42.04 4,614,297 +0.38(+0.90%)
Oct 28, 2015 41.75 42.00 41.21 41.66 6,529,057 -0.05(-0.13%)
Oct 27, 2015 41.98 42.30 41.06 41.72 8,065,771 -0.28(-0.66%)
Oct 26, 2015 41.36 42.12 41.20 41.99 6,873,945 +0.50(+1.19%)
Oct 23, 2015 40.65 41.65 40.63 41.50 13,504,650 +1.06(+2.61%)
Oct 22, 2015 39.01 40.51 38.87 40.44 16,639,477 +2.79(+7.41%)
Oct 21, 2015 37.98 38.47 37.51 37.65 5,621,038 -0.31(-0.82%)
Oct 20, 2015 37.79 38.48 37.74 37.97 6,225,425 -0.03(-0.07%)
Oct 19, 2015 37.21 38.03 37.18 37.99 6,001,421 +0.78(+2.10%)
Oct 16, 2015 37.52 37.79 36.80 37.21 8,925,212 -0.62(-1.65%)
Oct 15, 2015 37.59 37.99 37.24 37.84 6,189,100 +0.37(+0.98%)
Oct 14, 2015 37.78 38.07 37.17 37.47 6,257,301 +0.02(+0.05%)
Oct 13, 2015 37.45 37.94 37.22 37.45 8,304,972 -0.37(-0.97%)
Oct 12, 2015 36.59 37.83 36.59 37.82 8,116,391 +1.17(+3.20%)
Oct 09, 2015 35.82 37.03 35.60 36.64 12,351,265 +1.08(+3.04%)
Oct 08, 2015 35.50 35.76 35.05 35.56 7,666,152 +0.05(+0.13%)
Oct 07, 2015 34.91 35.62 34.47 35.52 7,947,085 +0.65(+1.87%)
Oct 06, 2015 36.02 36.17 34.79 34.86 9,083,845 -1.19(-3.31%)
Oct 05, 2015 35.46 36.20 35.32 36.06 6,498,657 +0.84(+2.40%)
Oct 02, 2015 34.81 35.22 33.95 35.21 7,647,041 -0.03(-0.08%)
Oct 01, 2015 34.70 35.29 34.46 35.24 6,700,421 +0.34(+0.97%)
Sep 30, 2015 34.97 35.28 34.36 34.90 7,882,923 +0.33(+0.96%)
Sep 29, 2015 34.36 34.84 34.07 34.57 6,126,158 +0.21(+0.61%)
Sep 28, 2015 34.69 34.99 33.90 34.36 9,137,299 -0.59(-1.68%)
Sep 25, 2015 35.32 35.44 34.71 34.95 5,805,473 -0.07(-0.21%)
Sep 24, 2015 35.01 35.31 34.64 35.02 5,736,240 -0.38(-1.06%)
Sep 23, 2015 35.25 35.55 34.96 35.40 5,201,736 +0.31(+0.89%)
Sep 22, 2015 35.79 36.00 34.93 35.09 7,605,622 -1.05(-2.90%)
Sep 21, 2015 36.23 36.58 35.85 36.13 6,809,497 -0.08(-0.23%)
Sep 18, 2015 36.10 36.50 35.63 36.21 10,726,341 -0.02(-0.05%)
Sep 17, 2015 36.06 36.70 35.97 36.23 6,002,254 +0.32(+0.89%)
Sep 16, 2015 35.56 36.20 35.32 35.91 6,956,912 +0.22(+0.62%)
Sep 15, 2015 35.76 35.89 35.33 35.69 6,465,759 +0.03(+0.08%)
Sep 14, 2015 35.35 35.83 35.29 35.66 5,949,998 +0.30(+0.86%)
Sep 11, 2015 35.03 35.57 34.96 35.36 7,867,616 +0.17(+0.47%)
Sep 10, 2015 35.23 35.77 35.03 35.20 6,280,846 +0.05(+0.16%)
Sep 09, 2015 35.27 35.72 34.63 35.14 8,005,232 +0.17(+0.50%)
Sep 08, 2015 34.66 35.16 34.57 34.97 6,719,230 +0.81(+2.36%)
Sep 04, 2015 33.81 34.16 34.16 34.16 6,159,265 -0.18(-0.53%)
Sep 03, 2015 34.77 35.02 34.24 34.34 6,761,162 -0.27(-0.77%)
Sep 02, 2015 33.88 34.62 33.66 34.61 11,337,036 +1.25(+3.74%)
Sep 01, 2015 33.19 33.75 33.03 33.36 9,539,670 -0.31(-0.93%)
Aug 31, 2015 34.01 34.50 33.55 33.67 7,674,754 -0.37(-1.08%)
Aug 28, 2015 34.29 34.62 33.76 34.04 7,586,767 -0.19(-0.56%)
Aug 27, 2015 34.66 34.95 33.56 34.23 11,483,100 -0.07(-0.21%)
Aug 26, 2015 34.45 34.52 32.93 34.31 16,478,186 +0.80(+2.38%)
Aug 25, 2015 35.18 35.18 33.51 33.51 10,018,754 -0.63(-1.85%)
Aug 24, 2015 32.29 35.03 30.22 34.14 13,028,377 -0.64(-1.85%)
Aug 21, 2015 35.43 35.82 34.70 34.78 15,776,529 -1.06(-2.94%)
Aug 20, 2015 36.52 36.84 35.73 35.84 9,436,982 -1.28(-3.44%)
Aug 19, 2015 36.61 37.48 36.49 37.11 9,596,091 +0.24(+0.65%)
Aug 18, 2015 37.30 37.50 36.67 36.87 7,438,759 -0.17(-0.46%)
Aug 17, 2015 35.99 37.27 35.78 37.04 10,189,476 +1.00(+2.77%)
Aug 14, 2015 35.62 36.09 35.45 36.05 6,243,086 +0.36(+1.00%)
Aug 13, 2015 35.64 35.96 35.10 35.69 7,840,290 +0.27(+0.75%)
Aug 12, 2015 34.77 35.59 33.74 35.42 9,796,067 +0.29(+0.83%)
Aug 11, 2015 34.46 35.62 34.46 35.13 10,208,416 +0.52(+1.51%)
Aug 10, 2015 34.75 35.25 34.53 34.61 7,551,949 +0.19(+0.56%)
Aug 07, 2015 34.46 35.03 34.14 34.42 8,060,622 -0.21(-0.61%)
Aug 06, 2015 34.79 35.26 34.28 34.63 7,746,874 -0.07(-0.21%)
Aug 05, 2015 34.83 34.95 34.50 34.70 7,850,854 -0.04(-0.11%)
Aug 04, 2015 34.64 35.14 34.32 34.74 10,050,160 +0.37(+1.07%)
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.