Southwest Airlines (NY: LUV )

29.33 +0.06 (+0.20%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 29.44 29.36 29.36 29.36 3,755,156 -0.04(-0.12%)
Aug 28, 2014 29.43 29.50 29.26 29.39 3,990,264 -0.17(-0.56%)
Aug 27, 2014 29.32 29.74 29.19 29.56 4,677,567 +0.28(+0.97%)
Aug 26, 2014 29.50 29.51 29.21 29.28 4,290,516 -0.20(-0.68%)
Aug 25, 2014 29.52 29.58 29.18 29.48 4,522,361 +0.25(+0.85%)
Aug 22, 2014 28.72 29.46 28.70 29.23 7,023,115 +0.58(+2.02%)
Aug 21, 2014 29.02 29.10 28.60 28.65 5,013,625 -0.30(-1.05%)
Aug 20, 2014 28.36 29.08 28.32 28.95 6,334,427 +0.75(+2.67%)
Aug 19, 2014 28.33 28.36 28.00 28.20 5,343,160 -0.01(-0.03%)
Aug 18, 2014 27.47 28.21 27.34 28.21 7,033,771 +0.97(+3.56%)
Aug 15, 2014 27.35 27.43 26.87 27.24 7,023,280 +0.01(+0.03%)
Aug 14, 2014 26.85 27.24 26.75 27.23 6,050,463 +0.45(+1.67%)
Aug 13, 2014 26.36 26.88 26.33 26.78 4,415,679 +0.51(+1.95%)
Aug 12, 2014 26.25 26.36 26.06 26.27 4,671,785 +0.05(+0.21%)
Aug 11, 2014 26.07 26.41 25.96 26.22 4,159,526 +0.33(+1.27%)
Aug 08, 2014 25.62 25.86 25.10 25.89 4,744,680 +0.20(+0.78%)
Aug 07, 2014 25.89 26.08 25.51 25.68 5,710,018 -0.05(-0.21%)
Aug 06, 2014 25.51 25.87 25.21 25.74 5,261,313 -0.01(-0.04%)
Aug 05, 2014 25.84 26.09 25.59 25.75 6,796,454 -0.27(-1.06%)
Aug 04, 2014 26.24 26.33 25.72 26.02 4,810,608 +0.00(+0.00%)
Aug 01, 2014 25.82 26.12 25.48 26.02 6,261,060 +0.14(+0.53%)
Jul 31, 2014 26.18 26.30 25.82 25.89 6,940,374 -0.51(-1.94%)
Jul 30, 2014 26.41 26.64 26.25 26.40 4,746,904 +0.12(+0.45%)
Jul 29, 2014 26.83 26.87 26.25 26.28 6,441,913 -0.46(-1.71%)
Jul 28, 2014 26.87 26.89 26.30 26.74 6,821,335 -0.03(-0.10%)
Jul 25, 2014 26.36 27.19 26.32 26.76 8,803,201 +0.51(+1.95%)
Jul 24, 2014 26.77 27.00 25.96 26.25 10,946,106 -0.17(-0.66%)
Jul 23, 2014 25.79 26.52 25.79 26.43 7,745,981 +0.75(+2.92%)
Jul 22, 2014 25.38 25.69 25.38 25.68 4,752,877 +0.36(+1.41%)
Jul 21, 2014 25.44 25.52 25.22 25.32 4,736,303 -0.14(-0.54%)
Jul 18, 2014 25.25 25.62 25.25 25.46 5,415,728 +0.27(+1.09%)
Jul 17, 2014 25.46 25.73 25.00 25.18 5,927,938 -0.48(-1.86%)
Jul 16, 2014 25.66 25.78 25.49 25.66 5,052,736 +0.12(+0.47%)
Jul 15, 2014 25.40 25.62 25.17 25.54 7,615,567 +0.27(+1.09%)
Jul 14, 2014 25.24 25.47 25.14 25.26 4,507,873 +0.15(+0.58%)
Jul 11, 2014 25.03 25.28 24.93 25.12 5,244,442 +0.16(+0.62%)
Jul 10, 2014 24.72 25.12 24.65 24.96 9,688,248 +0.05(+0.22%)
Jul 09, 2014 25.17 25.31 24.56 24.91 9,126,473 +0.47(+1.91%)
Jul 08, 2014 24.60 24.60 23.67 24.44 13,178,060 -0.43(-1.73%)
Jul 07, 2014 25.34 25.36 24.79 24.87 6,963,601 -0.49(-1.95%)
Jul 03, 2014 25.25 25.36 25.36 25.36 3,332,592 +0.22(+0.87%)
Jul 02, 2014 25.14 25.31 24.78 25.14 8,237,893 -0.24(-0.94%)
Jul 01, 2014 24.88 25.47 24.76 25.38 7,892,817 +0.80(+3.24%)
Jun 30, 2014 24.85 24.93 24.52 24.59 5,320,970 -0.26(-1.03%)
Jun 27, 2014 24.71 24.91 24.61 24.84 10,172,073 +0.07(+0.30%)
Jun 26, 2014 24.72 24.81 24.49 24.77 3,536,502 +0.08(+0.33%)
Jun 25, 2014 24.37 24.77 24.20 24.69 4,376,995 +0.30(+1.24%)
Jun 24, 2014 24.62 24.82 24.38 24.39 4,597,406 -0.26(-1.04%)
Jun 23, 2014 24.97 25.05 24.52 24.64 4,914,391 -0.34(-1.36%)
Jun 20, 2014 24.91 25.06 24.82 24.98 9,529,963 +0.19(+0.78%)
Jun 19, 2014 24.50 24.79 24.47 24.79 7,495,133 +0.38(+1.54%)
Jun 18, 2014 24.37 24.47 23.97 24.41 6,421,192 +0.04(+0.15%)
Jun 17, 2014 24.24 24.44 24.06 24.38 8,143,425 +0.49(+2.03%)
Jun 16, 2014 23.98 24.10 23.73 23.89 7,115,426 -0.18(-0.76%)
Jun 13, 2014 23.52 24.20 23.51 24.07 10,609,301 +0.53(+2.26%)
Jun 12, 2014 24.41 24.42 23.31 23.54 14,828,076 -1.12(-4.53%)
Jun 11, 2014 24.75 24.89 24.51 24.66 9,833,362 -0.32(-1.28%)
Jun 10, 2014 25.17 25.18 24.77 24.98 6,141,653 -0.27(-1.09%)
Jun 06, 2014 25.01 25.25 24.96 25.25 4,482,139 +0.28(+1.14%)
Jun 05, 2014 25.16 25.31 24.92 24.97 9,408,567 -0.07(-0.29%)
Jun 04, 2014 24.73 25.07 24.64 25.04 5,629,717 +0.15(+0.59%)
Jun 03, 2014 24.49 24.92 24.48 24.90 8,846,197 +0.45(+1.83%)
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.