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 (%)
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%)
Aug 01, 2011 8.991 9.089 8.660 8.687 13,264,663 -0.21(-2.41%)
Jul 29, 2011 8.669 8.955 8.589 8.902 10,278,335 +0.15(+1.74%)
Jul 28, 2011 8.902 9.009 8.750 8.750 10,080,076 -0.13(-1.51%)
Jul 27, 2011 9.036 9.072 8.866 8.884 11,295,308 -0.16(-1.78%)
Jul 26, 2011 9.170 9.268 9.036 9.045 8,019,974 -0.11(-1.17%)
Jul 25, 2011 9.277 9.295 9.125 9.152 7,038,842 -0.16(-1.73%)
Jul 22, 2011 9.340 9.349 9.286 9.313 5,349,177 -0.04(-0.48%)
Jul 21, 2011 9.447 9.483 9.286 9.358 7,772,538 -0.02(-0.19%)
Jul 20, 2011 9.492 9.545 9.375 9.375 5,090,025 -0.08(-0.85%)
Jul 19, 2011 9.393 9.492 9.286 9.456 10,580,431 +0.11(+1.15%)
Jul 18, 2011 9.518 9.572 9.295 9.349 10,735,700 -0.23(-2.43%)
Jul 15, 2011 9.652 9.679 9.501 9.581 8,543,108 -0.03(-0.28%)
Jul 14, 2011 9.760 9.787 9.581 9.608 8,932,495 -0.12(-1.19%)
Jul 13, 2011 9.813 9.894 9.688 9.724 6,991,635 -0.03(-0.27%)
Jul 12, 2011 9.831 9.867 9.733 9.751 8,093,111 -0.12(-1.18%)
Jul 11, 2011 10.08 10.08 9.841 9.867 6,050,081 -0.30(-2.99%)
Jul 08, 2011 10.25 10.30 10.12 10.17 6,574,198 -0.21(-1.98%)
Jul 07, 2011 10.30 10.38 10.20 10.38 7,504,540 +0.14(+1.40%)
Jul 06, 2011 10.20 10.32 10.12 10.23 7,081,251 +0.05(+0.53%)
Jul 05, 2011 10.36 10.37 10.16 10.18 5,433,274 -0.22(-2.15%)
Jul 01, 2011 10.22 10.41 10.20 10.40 6,773,018 +0.20(+1.93%)
Jun 30, 2011 10.22 10.37 10.17 10.21 8,674,945 +0.03(+0.26%)
Jun 29, 2011 10.23 10.30 10.14 10.18 6,994,899 -0.04(-0.35%)
Jun 28, 2011 10.20 10.22 10.05 10.22 9,990,312 +0.04(+0.35%)
Jun 27, 2011 10.14 10.24 10.07 10.18 7,601,625 +0.03(+0.26%)
Jun 24, 2011 10.10 10.19 9.867 10.15 11,607,079 -0.04(-0.44%)
Jun 23, 2011 9.778 10.25 9.778 10.20 14,631,305 +0.35(+3.54%)
Jun 22, 2011 9.947 10.02 9.849 9.849 5,574,570 -0.13(-1.25%)
Jun 21, 2011 9.912 9.992 9.836 9.974 5,084,245 +0.11(+1.09%)
Jun 20, 2011 9.974 9.983 9.849 9.867 7,488,094 +0.09(+0.91%)
Jun 17, 2011 9.697 9.849 9.697 9.778 14,593,791 +0.15(+1.58%)
Jun 16, 2011 9.661 9.760 9.545 9.626 10,346,506 +0.00(+0.00%)
Jun 15, 2011 9.840 9.858 9.545 9.626 14,913,406 -0.29(-2.89%)
Jun 14, 2011 9.863 9.992 9.849 9.912 5,752,793 +0.14(+1.46%)
Jun 13, 2011 9.813 9.970 9.733 9.769 9,605,493 +0.00(+0.00%)
Jun 10, 2011 9.867 9.921 9.724 9.769 8,348,860 -0.11(-1.09%)
Jun 09, 2011 9.903 9.965 9.804 9.876 14,025,069 -0.03(-0.27%)
Jun 08, 2011 10.10 10.22 9.876 9.903 9,588,774 -0.23(-2.29%)
Jun 07, 2011 10.15 10.21 10.07 10.14 8,994,494 +0.10(+0.98%)
Jun 06, 2011 10.28 10.35 10.01 10.04 11,897,627 -0.29(-2.82%)
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.