Southwest Airlines (NY: LUV )

28.79 +0.34 (+1.21%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 13.79 14.29 13.68 13.85 13,483,389 -0.03(-0.19%)
Jul 30, 2008 14.03 14.21 13.62 13.87 17,349,386 -0.12(-0.89%)
Jul 29, 2008 14.00 14.11 13.32 14.00 15,926,644 +0.66(+4.93%)
Jul 28, 2008 13.48 13.81 13.30 13.34 13,287,139 -0.16(-1.18%)
Jul 25, 2008 13.50 13.79 13.32 13.50 14,352,147 +0.27(+2.01%)
Jul 24, 2008 14.17 14.18 13.20 13.23 17,732,062 -0.87(-6.17%)
Jul 23, 2008 13.91 14.13 13.49 14.11 14,909,154 +0.17(+1.21%)
Jul 22, 2008 13.25 13.98 13.23 13.94 22,011,198 +0.79(+6.01%)
Jul 21, 2008 13.31 13.55 13.04 13.15 7,691,337 -0.31(-2.31%)
Jul 18, 2008 13.32 13.63 12.89 13.46 11,523,044 +0.14(+1.07%)
Jul 17, 2008 13.01 13.41 12.54 13.31 16,338,605 +0.33(+2.53%)
Jul 16, 2008 12.26 13.00 11.96 12.99 11,384,626 +0.77(+6.33%)
Jul 15, 2008 11.98 12.49 11.85 12.21 12,886,001 +0.12(+0.95%)
Jul 14, 2008 11.89 12.19 11.81 12.10 10,302,298 +0.37(+3.18%)
Jul 11, 2008 11.63 12.06 11.37 11.72 9,797,405 -0.19(-1.57%)
Jul 10, 2008 11.88 12.31 11.71 11.91 10,335,820 -0.04(-0.30%)
Jul 09, 2008 12.51 12.51 11.87 11.95 10,152,949 -0.44(-3.58%)
Jul 08, 2008 11.73 12.44 11.73 12.39 10,199,882 +0.71(+6.08%)
Jul 07, 2008 11.83 11.95 11.42 11.68 7,989,590 +0.09(+0.77%)
Jul 04, 2008 11.53 11.82 11.26 11.59 5,365,297 +0.00(+0.00%)
Jul 03, 2008 11.53 11.82 11.26 11.59 5,365,297 +0.18(+1.56%)
Jul 02, 2008 11.60 11.97 11.40 11.41 8,690,494 -0.12(-1.08%)
Jul 01, 2008 11.47 11.64 11.29 11.54 11,143,569 -0.04(-0.38%)
Jun 30, 2008 11.78 11.96 11.47 11.58 11,480,840 -0.26(-2.18%)
Jun 27, 2008 12.00 12.00 11.65 11.84 11,056,420 -0.07(-0.60%)
Jun 26, 2008 12.35 12.37 11.88 11.91 11,419,076 -0.60(-4.76%)
Jun 25, 2008 12.29 12.80 12.29 12.51 8,395,066 +0.19(+1.51%)
Jun 24, 2008 12.32 12.48 12.02 12.32 11,653,097 -0.02(-0.14%)
Jun 23, 2008 12.60 12.77 12.29 12.34 15,845,834 -0.20(-1.56%)
Jun 20, 2008 12.96 12.99 12.18 12.53 15,935,456 -0.61(-4.66%)
Jun 19, 2008 12.61 13.23 12.57 13.15 14,561,777 +0.59(+4.67%)
Jun 18, 2008 12.61 12.92 12.37 12.56 11,728,651 -0.14(-1.12%)
Jun 17, 2008 12.52 12.88 12.52 12.70 11,594,465 +0.27(+2.14%)
Jun 16, 2008 12.60 12.60 12.21 12.44 11,895,321 -0.27(-2.10%)
Jun 13, 2008 12.05 12.71 12.05 12.70 10,054,618 +0.68(+5.61%)
Jun 12, 2008 12.16 12.42 11.80 12.03 9,343,570 +0.04(+0.30%)
Jun 11, 2008 12.31 12.48 11.99 11.99 8,189,045 -0.36(-2.95%)
Jun 10, 2008 12.36 12.58 12.21 12.36 13,973,856 -0.25(-1.97%)
Jun 09, 2008 12.17 12.66 12.15 12.60 11,303,184 +0.45(+3.73%)
Jun 06, 2008 12.39 12.39 12.01 12.15 13,535,761 -0.47(-3.73%)
Jun 05, 2008 12.17 13.12 12.17 12.62 17,787,730 +0.55(+4.56%)
Jun 04, 2008 11.95 12.19 11.92 12.07 17,535,284 +0.06(+0.52%)
Jun 03, 2008 11.56 12.28 11.56 12.01 18,719,106 +0.47(+4.08%)
Jun 02, 2008 11.62 11.67 11.39 11.54 6,791,053 -0.06(-0.54%)
May 30, 2008 11.80 11.80 11.50 11.60 6,362,218 -0.11(-0.91%)
May 29, 2008 11.32 11.82 11.27 11.71 6,820,327 +0.38(+3.37%)
May 28, 2008 11.45 11.51 11.15 11.32 6,929,926 +0.12(+1.03%)
May 27, 2008 11.01 11.36 10.99 11.21 8,033,291 +0.32(+2.94%)
May 26, 2008 11.05 11.12 10.85 10.89 0 +0.00(+0.00%)
May 23, 2008 11.05 11.12 10.85 10.89 6,349,544 -0.22(-2.00%)
May 22, 2008 11.05 11.37 11.05 11.11 6,988,507 +0.07(+0.64%)
May 21, 2008 11.56 11.61 10.98 11.04 13,736,457 -0.51(-4.38%)
May 20, 2008 11.71 11.83 11.48 11.55 8,073,306 -0.20(-1.66%)
May 19, 2008 11.89 12.04 11.71 11.74 5,653,375 -0.15(-1.27%)
May 16, 2008 11.83 12.02 11.73 11.89 5,371,861 -0.05(-0.45%)
May 15, 2008 11.97 11.99 11.79 11.95 8,873,561 -0.04(-0.37%)
May 14, 2008 11.68 12.12 11.65 11.99 8,778,608 +0.34(+2.90%)
May 13, 2008 11.79 11.88 11.51 11.65 6,338,299 -0.16(-1.35%)
May 12, 2008 11.55 11.85 11.55 11.81 4,178,213 +0.28(+2.39%)
May 09, 2008 11.60 11.64 11.41 11.54 5,082,548 -0.21(-1.81%)
May 08, 2008 11.58 11.92 11.51 11.75 5,759,992 +0.21(+1.85%)
May 07, 2008 11.86 11.96 11.48 11.54 8,572,894 -0.34(-2.84%)
May 06, 2008 11.81 11.95 11.50 11.88 6,651,912 -0.03(-0.22%)
May 05, 2008 11.64 12.04 11.55 11.90 6,303,677 -0.04(-0.37%)
May 02, 2008 12.05 12.13 11.74 11.95 11,379,733 -0.06(-0.52%)
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.