Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 34.23 34.72 33.76 33.88 7,626,737 -0.37(-1.08%)
Aug 28, 2015 34.50 34.84 33.98 34.25 7,539,300 -0.19(-0.56%)
Aug 27, 2015 34.88 35.17 33.77 34.45 11,411,256 -0.07(-0.21%)
Aug 26, 2015 34.67 34.73 33.14 34.52 16,375,090 +0.80(+2.38%)
Aug 25, 2015 35.40 35.40 33.72 33.72 9,956,071 -0.64(-1.85%)
Aug 24, 2015 32.49 35.25 30.41 34.35 12,946,865 -0.65(-1.85%)
Aug 21, 2015 35.66 36.04 34.92 35.00 15,677,823 -1.06(-2.94%)
Aug 20, 2015 36.75 37.07 35.95 36.06 9,377,940 -1.28(-3.44%)
Aug 19, 2015 36.84 37.72 36.72 37.35 9,536,053 +0.24(+0.65%)
Aug 18, 2015 37.53 37.73 36.90 37.11 7,392,219 -0.17(-0.46%)
Aug 17, 2015 36.22 37.51 36.01 37.28 10,125,726 +1.00(+2.77%)
Aug 14, 2015 35.85 36.32 35.67 36.27 6,204,026 +0.36(+1.00%)
Aug 13, 2015 35.87 36.19 35.32 35.91 7,791,237 +0.27(+0.75%)
Aug 12, 2015 34.99 35.81 33.95 35.65 9,734,778 +0.29(+0.83%)
Aug 11, 2015 34.68 35.84 34.68 35.35 10,144,547 +0.53(+1.51%)
Aug 10, 2015 34.97 35.48 34.74 34.83 7,504,701 +0.19(+0.56%)
Aug 07, 2015 34.68 35.25 34.36 34.63 8,010,191 -0.21(-0.61%)
Aug 06, 2015 35.01 35.48 34.49 34.84 7,698,406 -0.07(-0.21%)
Aug 05, 2015 35.05 35.17 34.72 34.92 7,801,735 -0.04(-0.11%)
Aug 04, 2015 34.86 35.36 34.54 34.95 9,987,281 +0.37(+1.07%)
Aug 03, 2015 33.78 34.87 33.67 34.59 10,746,488 +1.23(+3.67%)
Jul 31, 2015 33.60 33.65 33.05 33.36 5,759,510 -0.10(-0.30%)
Jul 30, 2015 33.08 33.67 33.01 33.46 9,826,438 +0.73(+2.22%)
Jul 29, 2015 33.21 33.33 32.44 32.73 5,737,124 -0.50(-1.50%)
Jul 28, 2015 32.57 33.38 32.31 33.23 10,666,770 +0.89(+2.76%)
Jul 27, 2015 32.09 32.54 31.64 32.34 9,459,290 +0.08(+0.26%)
Jul 24, 2015 33.98 33.98 32.20 32.25 11,597,360 -1.36(-4.06%)
Jul 23, 2015 34.64 35.66 33.43 33.62 17,058,204 +1.25(+3.87%)
Jul 22, 2015 31.97 32.44 31.81 32.37 8,212,009 +0.38(+1.18%)
Jul 21, 2015 31.62 32.01 31.54 31.99 6,613,196 +0.37(+1.17%)
Jul 20, 2015 32.16 32.21 31.56 31.62 5,220,372 -0.41(-1.29%)
Jul 17, 2015 31.87 32.45 31.72 32.03 9,439,988 +0.18(+0.55%)
Jul 16, 2015 31.45 32.09 31.19 31.86 8,976,755 +0.60(+1.92%)
Jul 15, 2015 30.88 31.52 30.66 31.26 9,221,266 +0.06(+0.18%)
Jul 14, 2015 31.05 31.39 30.62 31.20 8,074,368 -0.06(-0.21%)
Jul 13, 2015 32.13 32.16 31.22 31.27 10,787,451 +0.09(+0.30%)
Jul 10, 2015 30.56 31.35 30.53 31.18 9,878,473 +1.21(+4.03%)
Jul 09, 2015 30.22 30.31 29.91 29.97 8,690,547 +0.15(+0.49%)
Jul 08, 2015 30.37 30.49 29.78 29.82 7,270,977 -0.97(-3.14%)
Jul 07, 2015 30.68 30.98 30.11 30.79 8,961,250 +0.35(+1.15%)
Jul 06, 2015 29.92 30.56 29.85 30.44 10,679,586 +0.48(+1.60%)
Jul 02, 2015 30.17 29.96 29.96 29.96 10,251,090 -0.10(-0.34%)
Jul 01, 2015 31.20 31.31 28.90 30.06 19,466,788 -0.43(-1.42%)
Jun 30, 2015 30.93 31.10 30.49 30.49 11,503,955 -0.08(-0.27%)
Jun 29, 2015 31.07 31.54 30.56 30.58 6,968,164 -1.05(-3.32%)
Jun 26, 2015 31.89 32.12 31.59 31.63 8,036,481 -0.16(-0.49%)
Jun 25, 2015 31.84 32.27 31.75 31.78 6,444,776 +0.13(+0.41%)
Jun 24, 2015 31.82 31.96 31.50 31.66 7,660,758 -0.21(-0.67%)
Jun 23, 2015 32.08 32.28 31.78 31.87 8,715,781 -0.19(-0.60%)
Jun 22, 2015 31.99 32.26 31.89 32.06 8,287,566 +0.53(+1.67%)
Jun 19, 2015 31.26 31.63 31.06 31.54 15,715,526 +0.33(+1.06%)
Jun 18, 2015 30.45 31.25 30.43 31.20 12,896,050 +0.02(+0.06%)
Jun 17, 2015 31.17 31.52 30.90 31.19 8,155,016 -0.06(-0.21%)
Jun 16, 2015 31.50 31.69 30.94 31.25 9,006,540 -0.26(-0.82%)
Jun 15, 2015 31.99 32.02 31.44 31.51 11,032,221 -0.75(-2.31%)
Jun 12, 2015 31.83 32.52 31.66 32.25 10,642,865 +0.28(+0.86%)
Jun 11, 2015 32.03 32.34 31.80 31.98 9,345,235 +0.23(+0.73%)
Jun 10, 2015 31.72 32.37 31.64 31.75 19,278,272 -0.13(-0.40%)
Jun 09, 2015 32.41 32.44 31.18 31.88 36,108,392 -1.40(-4.21%)
Jun 08, 2015 34.00 34.18 32.99 33.28 11,955,455 -0.98(-2.85%)
Jun 05, 2015 34.36 34.54 33.98 34.25 7,771,866 -0.14(-0.40%)
Jun 04, 2015 34.61 35.20 34.19 34.39 10,136,763 -0.37(-1.06%)
Jun 03, 2015 34.88 35.16 34.53 34.76 7,537,357 -0.09(-0.26%)
Jun 02, 2015 34.37 35.30 34.27 34.85 13,708,057 -0.03(-0.08%)
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.