Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.23 39.41 38.94 39.35 5,266,504 +0.14(+0.35%)
May 27, 2016 38.74 39.21 39.21 39.21 3,579,620 +0.50(+1.29%)
May 26, 2016 39.43 39.54 38.51 38.71 5,418,929 -0.69(-1.74%)
May 25, 2016 39.67 40.10 39.29 39.40 4,794,357 -0.25(-0.63%)
May 24, 2016 39.18 39.83 39.07 39.65 3,793,306 +0.55(+1.40%)
May 23, 2016 39.08 39.42 39.02 39.10 4,156,186 +0.02(+0.05%)
May 20, 2016 39.22 39.82 38.98 39.08 4,528,728 +0.02(+0.05%)
May 19, 2016 39.60 39.79 38.44 39.06 6,146,529 -0.68(-1.70%)
May 18, 2016 38.91 40.05 38.83 39.74 6,515,540 +0.65(+1.66%)
May 17, 2016 38.95 39.79 38.91 39.09 5,572,652 -0.03(-0.07%)
May 16, 2016 38.54 39.25 38.28 39.12 6,541,251 +0.62(+1.61%)
May 13, 2016 38.38 39.13 38.27 38.50 5,922,623 +0.31(+0.82%)
May 12, 2016 39.14 39.25 37.84 38.18 6,121,247 -0.82(-2.11%)
May 11, 2016 39.55 40.40 38.98 39.01 7,691,441 -0.69(-1.73%)
May 10, 2016 39.17 39.75 39.00 39.69 5,680,778 +0.61(+1.56%)
May 09, 2016 38.71 39.43 38.67 39.08 5,933,014 +0.43(+1.10%)
May 06, 2016 38.41 38.85 37.74 38.66 7,071,323 +0.19(+0.48%)
May 05, 2016 38.68 39.04 38.34 38.47 6,443,852 -0.12(-0.31%)
May 04, 2016 39.65 39.66 38.34 38.59 8,214,799 -1.37(-3.43%)
May 03, 2016 40.97 41.02 39.78 39.96 6,715,278 -0.81(-1.98%)
May 02, 2016 41.34 41.68 40.69 40.77 5,917,256 -0.56(-1.34%)
Apr 29, 2016 40.86 41.35 40.26 41.32 11,903,463 +0.51(+1.25%)
Apr 28, 2016 42.13 42.37 40.72 40.81 9,120,321 -1.40(-3.31%)
Apr 27, 2016 42.78 43.41 42.10 42.21 8,955,122 -0.57(-1.32%)
Apr 26, 2016 43.62 44.00 42.53 42.78 6,881,090 -0.62(-1.43%)
Apr 25, 2016 43.82 44.14 43.32 43.40 4,597,387 -0.37(-0.85%)
Apr 22, 2016 42.87 44.26 42.76 43.77 10,343,175 -0.44(-1.01%)
Apr 21, 2016 44.46 44.46 42.86 44.21 10,658,061 +0.63(+1.45%)
Apr 20, 2016 43.83 44.00 43.55 43.58 7,197,410 -0.07(-0.17%)
Apr 19, 2016 43.64 44.00 43.32 43.66 5,476,532 +0.03(+0.06%)
Apr 18, 2016 43.95 43.95 43.32 43.63 4,622,067 +0.06(+0.13%)
Apr 15, 2016 43.68 43.70 42.99 43.57 6,273,009 +0.31(+0.71%)
Apr 14, 2016 42.83 43.55 42.64 43.27 8,103,241 +0.81(+1.90%)
Apr 13, 2016 41.75 42.60 41.46 42.46 8,333,844 +1.10(+2.67%)
Apr 12, 2016 41.11 41.64 40.97 41.36 4,685,512 +0.26(+0.63%)
Apr 11, 2016 41.45 42.25 41.09 41.10 6,969,784 -0.12(-0.29%)
Apr 08, 2016 40.67 41.36 40.44 41.22 5,166,202 +0.79(+1.95%)
Apr 07, 2016 40.42 41.17 40.12 40.43 6,394,747 -0.02(-0.05%)
Apr 06, 2016 40.43 40.63 39.92 40.45 4,404,110 +0.04(+0.09%)
Apr 05, 2016 40.58 40.91 40.32 40.42 5,375,228 -0.44(-1.09%)
Apr 04, 2016 41.46 41.78 40.76 40.86 5,634,289 -0.42(-1.01%)
Apr 01, 2016 41.13 41.35 40.40 41.28 6,718,479 -0.22(-0.54%)
Mar 31, 2016 41.66 42.02 41.48 41.50 5,608,576 -0.17(-0.40%)
Mar 30, 2016 41.61 42.00 41.47 41.67 5,172,782 +0.31(+0.76%)
Mar 29, 2016 40.76 41.36 40.70 41.35 5,328,347 +0.77(+1.89%)
Mar 28, 2016 40.83 41.15 40.35 40.58 5,891,904 -0.23(-0.57%)
Mar 24, 2016 41.08 40.81 40.81 40.81 6,434,766 -0.34(-0.83%)
Mar 23, 2016 41.43 41.62 40.91 41.16 4,722,081 -0.17(-0.40%)
Mar 22, 2016 41.25 41.73 41.08 41.32 6,801,759 -0.35(-0.84%)
Mar 21, 2016 41.22 42.05 41.22 41.68 6,695,703 +0.45(+1.10%)
Mar 18, 2016 40.39 41.30 40.23 41.22 10,533,325 +0.83(+2.06%)
Mar 17, 2016 40.83 40.94 40.30 40.39 6,614,822 -0.51(-1.25%)
Mar 16, 2016 40.29 41.02 40.12 40.90 5,180,544 +0.49(+1.22%)
Mar 15, 2016 40.30 40.57 39.98 40.41 6,348,080 -0.19(-0.46%)
Mar 14, 2016 39.99 40.79 39.93 40.59 6,561,932 +0.45(+1.13%)
Mar 11, 2016 39.40 40.26 39.28 40.14 7,191,041 +0.99(+2.53%)
Mar 10, 2016 39.27 39.43 38.60 39.15 5,495,908 -0.06(-0.14%)
Mar 09, 2016 38.64 39.29 38.27 39.20 7,519,748 +0.68(+1.76%)
Mar 08, 2016 37.65 38.93 37.04 38.53 9,210,963 +0.10(+0.27%)
Mar 07, 2016 38.10 38.76 37.71 38.42 7,341,148 -0.02(-0.05%)
Mar 04, 2016 39.05 39.13 38.16 38.44 7,465,470 -0.49(-1.26%)
Mar 03, 2016 38.91 39.03 38.36 38.93 6,598,870 +0.08(+0.21%)
Mar 02, 2016 39.30 39.36 38.51 38.85 7,190,047 -0.52(-1.32%)
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.