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

Southwest Airlines (NY: LUV )

28.71 +0.34 (+1.18%)
Streaming Delayed Price Updated: 2:40 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 (%)
Sep 30, 2011 7.640 7.703 7.235 7.235 11,555,350 -0.53(-6.84%)
Sep 29, 2011 7.820 7.847 7.631 7.766 11,422,925 +0.09(+1.17%)
Sep 28, 2011 7.658 7.829 7.631 7.676 15,642,914 +0.00(+0.00%)
Sep 27, 2011 8.000 8.036 7.622 7.676 11,627,869 -0.16(-2.07%)
Sep 26, 2011 7.622 7.856 7.604 7.838 13,370,153 +0.30(+3.94%)
Sep 23, 2011 7.235 7.559 7.190 7.541 15,535,438 +0.31(+4.36%)
Sep 22, 2011 7.262 7.397 7.154 7.226 20,840,104 -0.24(-3.25%)
Sep 21, 2011 7.640 7.730 7.424 7.469 11,516,912 -0.17(-2.24%)
Sep 20, 2011 7.820 7.946 7.627 7.640 13,869,798 -0.16(-2.08%)
Sep 19, 2011 7.910 7.964 7.667 7.802 12,441,697 -0.27(-3.34%)
Sep 16, 2011 7.766 8.081 7.757 8.072 20,720,436 +0.33(+4.30%)
Sep 15, 2011 7.721 7.784 7.631 7.739 6,698,612 +0.09(+1.18%)
Sep 14, 2011 7.559 7.757 7.307 7.649 16,371,254 +0.17(+2.29%)
Sep 13, 2011 7.190 7.586 7.109 7.478 15,031,220 +0.31(+4.40%)
Sep 12, 2011 7.217 7.217 7.010 7.163 11,442,137 -0.09(-1.24%)
Sep 09, 2011 7.280 7.465 7.208 7.253 11,335,808 -0.06(-0.86%)
Sep 08, 2011 7.460 7.505 7.289 7.316 8,846,652 -0.20(-2.63%)
Sep 07, 2011 7.397 7.595 7.352 7.514 9,732,702 +0.26(+3.60%)
Sep 06, 2011 7.343 7.433 7.208 7.253 9,783,126 -0.17(-2.30%)
Sep 02, 2011 7.424 7.541 7.379 7.424 6,011,393 -0.16(-2.14%)
Sep 01, 2011 7.739 7.847 7.541 7.586 7,600,168 -0.17(-2.20%)
Aug 31, 2011 7.748 7.942 7.730 7.757 8,091,126 +0.07(+0.94%)
Aug 30, 2011 7.775 7.802 7.586 7.685 9,756,077 -0.13(-1.61%)
Aug 29, 2011 7.487 7.829 7.433 7.811 10,932,811 +0.43(+5.85%)
Aug 26, 2011 7.262 7.442 7.190 7.379 10,278,452 +0.07(+0.99%)
Aug 25, 2011 7.415 7.478 7.244 7.307 9,232,986 -0.08(-1.10%)
Aug 24, 2011 7.199 7.397 7.163 7.388 7,271,556 +0.18(+2.50%)
Aug 23, 2011 7.100 7.217 7.028 7.208 9,665,581 +0.15(+2.10%)
Aug 22, 2011 7.267 7.375 7.051 7.060 10,678,196 -0.04(-0.51%)
Aug 19, 2011 7.168 7.447 7.087 7.096 13,682,704 -0.13(-1.87%)
Aug 18, 2011 7.411 7.483 7.123 7.231 14,201,371 -0.39(-5.08%)
Aug 17, 2011 7.690 7.789 7.555 7.618 8,472,460 -0.05(-0.70%)
Aug 16, 2011 7.609 7.825 7.510 7.672 14,764,491 +0.03(+0.35%)
Aug 15, 2011 7.546 7.753 7.492 7.645 13,092,296 +0.17(+2.29%)
Aug 12, 2011 7.510 7.654 7.411 7.474 14,814,300 +0.02(+0.24%)
Aug 11, 2011 7.402 7.532 7.285 7.456 23,275,314 +0.11(+1.47%)
Aug 10, 2011 7.537 7.537 7.330 7.348 30,342,700 -0.24(-3.20%)
Aug 09, 2011 7.465 7.600 7.204 7.591 29,808,282 +0.32(+4.46%)
Aug 08, 2011 7.465 7.555 7.258 7.267 29,683,514 -0.35(-4.60%)
Aug 05, 2011 8.058 8.211 7.276 7.618 33,136,028 -0.33(-4.19%)
Aug 04, 2011 8.580 8.580 7.941 7.950 25,116,192 -0.73(-8.39%)
Aug 03, 2011 8.454 8.679 8.283 8.679 14,842,691 +0.23(+2.77%)
Aug 02, 2011 8.679 8.751 8.418 8.445 11,507,781 -0.30(-3.40%)
Aug 01, 2011 9.048 9.147 8.715 8.742 13,181,672 -0.22(-2.41%)
Jul 29, 2011 8.724 9.012 8.643 8.958 10,214,029 +0.15(+1.74%)
Jul 28, 2011 8.958 9.066 8.805 8.805 10,017,009 -0.13(-1.51%)
Jul 27, 2011 9.093 9.129 8.922 8.940 11,224,638 -0.16(-1.78%)
Jul 26, 2011 9.228 9.327 9.093 9.102 7,969,797 -0.11(-1.17%)
Jul 25, 2011 9.335 9.353 9.183 9.210 6,994,803 -0.16(-1.73%)
Jul 22, 2011 9.398 9.407 9.344 9.371 5,315,709 -0.04(-0.48%)
Jul 21, 2011 9.506 9.542 9.344 9.416 7,723,909 -0.02(-0.19%)
Jul 20, 2011 9.551 9.605 9.434 9.434 5,058,179 -0.08(-0.85%)
Jul 19, 2011 9.452 9.551 9.344 9.515 10,514,234 +0.11(+1.15%)
Jul 18, 2011 9.578 9.632 9.353 9.407 10,668,531 -0.23(-2.43%)
Jul 15, 2011 9.713 9.740 9.560 9.641 8,489,658 -0.03(-0.28%)
Jul 14, 2011 9.821 9.848 9.641 9.668 8,876,608 -0.12(-1.19%)
Jul 13, 2011 9.875 9.956 9.749 9.785 6,947,891 -0.03(-0.27%)
Jul 12, 2011 9.893 9.929 9.794 9.812 8,042,476 -0.12(-1.18%)
Jul 11, 2011 10.14 10.14 9.903 9.929 6,012,228 -0.31(-2.99%)
Jul 08, 2011 10.32 10.36 10.18 10.23 6,533,066 -0.21(-1.98%)
Jul 07, 2011 10.37 10.44 10.26 10.44 7,457,587 +0.14(+1.40%)
Jul 06, 2011 10.26 10.39 10.18 10.30 7,036,947 +0.05(+0.53%)
Jul 05, 2011 10.42 10.43 10.23 10.24 5,399,281 -0.22(-2.15%)
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.