Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.499 8.635 8.301 8.626 7,816,011 +0.18(+2.13%)
Jan 30, 2012 8.599 8.617 8.400 8.445 8,205,331 -0.22(-2.49%)
Jan 27, 2012 8.427 8.707 8.400 8.662 5,786,576 +0.22(+2.56%)
Jan 26, 2012 8.617 8.806 8.373 8.445 9,866,412 -0.12(-1.37%)
Jan 25, 2012 8.355 8.671 8.346 8.562 10,798,606 +0.32(+3.82%)
Jan 24, 2012 8.310 8.378 8.216 8.247 5,993,872 -0.11(-1.29%)
Jan 23, 2012 8.472 8.520 8.294 8.355 5,190,828 -0.11(-1.28%)
Jan 20, 2012 8.590 8.608 8.418 8.463 12,130,459 +0.09(+1.08%)
Jan 19, 2012 8.202 8.432 8.148 8.373 8,881,067 +0.25(+3.10%)
Jan 18, 2012 8.031 8.256 7.941 8.121 6,167,658 +0.07(+0.89%)
Jan 17, 2012 8.031 8.139 7.959 8.049 4,830,115 +0.09(+1.13%)
Jan 13, 2012 8.013 8.094 7.869 7.959 3,902,956 -0.12(-1.45%)
Jan 12, 2012 8.040 8.103 7.815 8.076 5,849,664 +0.08(+1.01%)
Jan 11, 2012 7.833 8.022 7.788 7.995 5,913,019 +0.15(+1.95%)
Jan 10, 2012 7.824 7.851 7.725 7.842 4,032,116 +0.11(+1.40%)
Jan 09, 2012 7.671 7.815 7.671 7.734 3,228,489 +0.06(+0.82%)
Jan 06, 2012 7.770 7.833 7.671 7.671 3,383,928 -0.09(-1.16%)
Jan 05, 2012 7.716 7.779 7.554 7.761 5,433,477 +0.02(+0.23%)
Jan 04, 2012 7.572 7.752 7.401 7.743 8,421,695 +0.04(+0.47%)
Dec 30, 2011 7.743 7.779 7.703 7.707 5,015,640 -0.04(-0.47%)
Dec 29, 2011 7.572 7.761 7.568 7.743 4,119,110 +0.18(+2.38%)
Dec 28, 2011 7.662 7.689 7.527 7.563 3,690,263 -0.10(-1.29%)
Dec 27, 2011 7.671 7.743 7.554 7.662 5,426,520 -0.06(-0.82%)
Dec 23, 2011 7.563 7.725 7.509 7.725 5,447,315 +0.19(+2.51%)
Dec 21, 2011 7.653 7.679 7.455 7.536 5,581,151 -0.10(-1.30%)
Dec 20, 2011 7.599 7.788 7.554 7.635 8,130,053 +0.16(+2.17%)
Dec 19, 2011 7.824 7.842 7.428 7.473 6,643,718 -0.37(-4.71%)
Dec 16, 2011 7.644 7.842 7.626 7.842 16,011,257 +0.26(+3.44%)
Dec 15, 2011 7.455 7.631 7.392 7.581 9,741,758 +0.23(+3.06%)
Dec 14, 2011 7.356 7.536 7.320 7.356 8,291,656 +0.01(+0.12%)
Dec 13, 2011 7.617 7.680 7.311 7.347 7,191,540 -0.24(-3.20%)
Dec 12, 2011 7.509 7.644 7.392 7.590 6,734,053 -0.01(-0.12%)
Dec 09, 2011 7.491 7.703 7.473 7.599 4,829,093 +0.15(+2.06%)
Dec 08, 2011 7.644 7.644 7.428 7.446 7,514,086 -0.28(-3.61%)
Dec 07, 2011 7.635 7.779 7.563 7.725 8,570,119 +0.04(+0.47%)
Dec 06, 2011 7.635 7.725 7.527 7.689 10,714,834 +0.07(+0.88%)
Dec 05, 2011 7.577 7.739 7.523 7.622 7,163,102 +0.17(+2.29%)
Dec 02, 2011 7.559 7.631 7.442 7.451 6,828,153 -0.04(-0.60%)
Dec 01, 2011 7.469 7.640 7.406 7.496 12,160,611 -0.04(-0.60%)
Nov 30, 2011 7.181 7.586 7.172 7.541 26,474,512 +0.40(+5.67%)
Nov 29, 2011 7.154 7.208 7.001 7.136 11,119,334 +0.05(+0.76%)
Nov 28, 2011 6.956 7.145 6.911 7.082 8,779,238 +0.33(+4.93%)
Nov 25, 2011 6.659 6.893 6.632 6.749 4,129,933 +0.09(+1.35%)
Nov 23, 2011 6.821 6.839 6.659 6.659 9,265,524 -0.22(-3.27%)
Nov 22, 2011 6.929 7.010 6.839 6.884 8,451,461 -0.07(-1.03%)
Nov 21, 2011 6.938 7.024 6.848 6.956 6,607,057 -0.07(-1.02%)
Nov 18, 2011 7.064 7.136 6.983 7.028 6,851,107 +0.03(+0.39%)
Nov 17, 2011 7.235 7.287 6.947 7.001 9,367,412 -0.24(-3.35%)
Nov 16, 2011 7.307 7.424 7.235 7.244 8,234,436 -0.13(-1.83%)
Nov 15, 2011 7.316 7.415 7.280 7.379 7,539,657 +0.01(+0.12%)
Nov 14, 2011 7.361 7.496 7.271 7.370 9,239,688 -0.02(-0.24%)
Nov 11, 2011 7.415 7.442 7.334 7.388 5,849,301 +0.09(+1.23%)
Nov 10, 2011 7.442 7.487 7.262 7.298 8,038,939 -0.05(-0.73%)
Nov 09, 2011 7.442 7.496 7.321 7.352 7,303,843 -0.27(-3.54%)
Nov 08, 2011 7.559 7.694 7.496 7.622 8,494,497 +0.04(+0.59%)
Nov 07, 2011 7.676 7.757 7.532 7.577 8,486,271 -0.10(-1.29%)
Nov 04, 2011 7.667 7.739 7.568 7.676 7,604,494 -0.05(-0.70%)
Nov 03, 2011 7.748 7.766 7.586 7.730 8,927,355 +0.10(+1.30%)
Nov 02, 2011 7.703 7.739 7.595 7.631 10,898,772 +0.02(+0.24%)
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.