Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

28.77 +0.39 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.789 7.789 7.646 7.646 6,235,958 -0.21(-2.62%)
Oct 28, 2011 7.887 7.950 7.735 7.852 8,951,054 -0.06(-0.79%)
Oct 27, 2011 7.950 8.022 7.816 7.914 14,249,324 +0.20(+2.55%)
Oct 26, 2011 7.869 7.905 7.556 7.717 9,880,042 -0.08(-1.03%)
Oct 25, 2011 8.030 8.048 7.691 7.798 10,164,516 -0.30(-3.75%)
Oct 24, 2011 7.896 8.209 7.896 8.102 6,901,231 +0.17(+2.14%)
Oct 21, 2011 8.254 8.254 7.753 7.932 15,189,889 -0.21(-2.53%)
Oct 20, 2011 7.789 8.299 7.789 8.138 14,296,093 +0.35(+4.48%)
Oct 19, 2011 7.896 7.950 7.762 7.789 9,442,348 -0.10(-1.25%)
Oct 18, 2011 7.619 7.968 7.476 7.887 9,136,399 +0.19(+2.44%)
Oct 17, 2011 7.762 7.798 7.628 7.700 10,592,711 +0.00(+0.00%)
Oct 14, 2011 7.771 7.771 7.583 7.700 6,677,976 +0.00(+0.00%)
Oct 13, 2011 7.378 7.713 7.315 7.700 11,023,144 +0.25(+3.36%)
Oct 12, 2011 7.324 7.503 7.315 7.449 12,011,259 +0.16(+2.21%)
Oct 11, 2011 7.065 7.333 7.020 7.288 11,816,395 +0.16(+2.26%)
Oct 10, 2011 6.939 7.127 6.877 7.127 9,097,408 +0.25(+3.64%)
Oct 07, 2011 7.127 7.136 6.752 6.877 12,547,014 -0.15(-2.16%)
Oct 06, 2011 6.939 7.056 6.913 7.029 10,166,293 +0.26(+3.83%)
Oct 05, 2011 6.752 6.805 6.546 6.770 11,372,010 +0.06(+0.93%)
Oct 04, 2011 6.591 6.752 6.394 6.707 17,612,396 +0.13(+2.04%)
Oct 03, 2011 7.118 7.190 6.573 6.573 19,459,912 -0.62(-8.58%)
Sep 30, 2011 7.592 7.655 7.190 7.190 11,628,101 -0.53(-6.84%)
Sep 29, 2011 7.771 7.798 7.583 7.717 11,494,843 +0.09(+1.17%)
Sep 28, 2011 7.610 7.780 7.583 7.628 15,741,400 +0.00(+0.00%)
Sep 27, 2011 7.950 7.986 7.574 7.628 11,701,077 -0.16(-2.07%)
Sep 26, 2011 7.574 7.807 7.556 7.789 13,454,331 +0.30(+3.94%)
Sep 23, 2011 7.190 7.512 7.145 7.494 15,633,248 +0.31(+4.36%)
Sep 22, 2011 7.217 7.351 7.109 7.181 20,971,312 -0.24(-3.25%)
Sep 21, 2011 7.592 7.682 7.378 7.422 11,589,421 -0.17(-2.24%)
Sep 20, 2011 7.771 7.896 7.579 7.592 13,957,121 -0.16(-2.08%)
Sep 19, 2011 7.861 7.914 7.619 7.753 12,520,029 -0.27(-3.34%)
Sep 16, 2011 7.717 8.030 7.709 8.022 20,850,890 +0.33(+4.30%)
Sep 15, 2011 7.673 7.735 7.583 7.691 6,740,786 +0.09(+1.18%)
Sep 14, 2011 7.512 7.709 7.261 7.601 16,474,326 +0.17(+2.29%)
Sep 13, 2011 7.145 7.539 7.065 7.431 15,125,855 +0.31(+4.40%)
Sep 12, 2011 7.172 7.172 6.966 7.118 11,514,176 -0.09(-1.24%)
Sep 09, 2011 7.235 7.418 7.163 7.208 11,407,178 -0.06(-0.86%)
Sep 08, 2011 7.413 7.458 7.244 7.270 8,902,350 -0.20(-2.63%)
Sep 07, 2011 7.351 7.548 7.306 7.467 9,793,978 +0.26(+3.60%)
Sep 06, 2011 7.297 7.387 7.163 7.208 9,844,720 -0.17(-2.30%)
Sep 02, 2011 7.378 7.494 7.333 7.378 6,049,240 -0.16(-2.14%)
Sep 01, 2011 7.691 7.798 7.494 7.539 7,648,019 -0.17(-2.20%)
Aug 31, 2011 7.700 7.892 7.682 7.709 8,142,067 +0.07(+0.94%)
Aug 30, 2011 7.726 7.753 7.539 7.637 9,817,501 -0.13(-1.61%)
Aug 29, 2011 7.440 7.780 7.387 7.762 11,001,643 +0.43(+5.85%)
Aug 26, 2011 7.217 7.395 7.145 7.333 10,343,165 +0.07(+0.99%)
Aug 25, 2011 7.369 7.431 7.199 7.261 9,291,117 -0.08(-1.10%)
Aug 24, 2011 7.154 7.351 7.118 7.342 7,317,337 +0.18(+2.50%)
Aug 23, 2011 7.056 7.172 6.984 7.163 9,726,434 +0.15(+2.10%)
Aug 22, 2011 7.221 7.329 7.007 7.016 10,745,425 -0.04(-0.51%)
Aug 19, 2011 7.123 7.400 7.043 7.052 13,768,850 -0.13(-1.87%)
Aug 18, 2011 7.364 7.436 7.078 7.186 14,290,782 -0.38(-5.08%)
Aug 17, 2011 7.642 7.740 7.507 7.570 8,525,802 -0.05(-0.70%)
Aug 16, 2011 7.561 7.776 7.463 7.624 14,857,448 +0.03(+0.35%)
Aug 15, 2011 7.499 7.704 7.445 7.597 13,174,724 +0.17(+2.29%)
Aug 12, 2011 7.463 7.606 7.364 7.427 14,907,570 +0.02(+0.24%)
Aug 11, 2011 7.356 7.485 7.239 7.409 23,421,854 +0.11(+1.47%)
Aug 10, 2011 7.490 7.490 7.284 7.302 30,533,736 -0.24(-3.20%)
Aug 09, 2011 7.418 7.552 7.159 7.543 29,995,952 +0.32(+4.46%)
Aug 08, 2011 7.418 7.507 7.213 7.221 29,870,400 -0.35(-4.60%)
Aug 05, 2011 8.008 8.160 7.230 7.570 33,344,650 -0.33(-4.19%)
Aug 04, 2011 8.526 8.526 7.892 7.901 25,274,322 -0.72(-8.39%)
Aug 03, 2011 8.401 8.625 8.231 8.625 14,936,140 +0.23(+2.77%)
Aug 02, 2011 8.625 8.696 8.365 8.392 11,580,233 -0.29(-3.40%)
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.