Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 17.07 17.07 17.07 17.07 3,170,314 +0.01(+0.05%)
Dec 30, 2013 17.03 17.14 16.98 17.06 3,280,323 +0.08(+0.48%)
Dec 27, 2013 17.19 17.21 16.85 16.98 3,168,602 -0.17(-1.00%)
Dec 26, 2013 17.16 17.19 17.03 17.15 2,667,980 +0.00(+0.00%)
Dec 24, 2013 17.09 17.17 17.03 17.15 1,628,122 +0.04(+0.21%)
Dec 23, 2013 17.17 17.19 16.96 17.11 5,194,316 +0.03(+0.16%)
Dec 20, 2013 16.90 17.16 16.82 17.09 11,401,459 +0.22(+1.29%)
Dec 19, 2013 16.96 17.01 16.63 16.87 5,203,141 -0.04(-0.21%)
Dec 18, 2013 16.66 16.91 16.49 16.90 6,600,681 +0.31(+1.86%)
Dec 17, 2013 16.97 16.97 16.60 16.60 6,283,144 -0.37(-2.19%)
Dec 16, 2013 16.98 17.04 16.69 16.97 5,856,389 +0.09(+0.54%)
Dec 13, 2013 17.10 17.15 16.68 16.88 7,095,822 -0.14(-0.85%)
Dec 12, 2013 16.57 17.06 16.50 17.02 12,647,704 +0.74(+4.56%)
Dec 11, 2013 16.82 16.88 16.27 16.28 10,976,206 -0.55(-3.28%)
Dec 10, 2013 16.75 17.05 16.72 16.83 6,395,652 +0.11(+0.65%)
Dec 09, 2013 16.55 16.80 16.54 16.72 6,324,575 +0.17(+1.04%)
Dec 06, 2013 16.43 16.62 16.31 16.55 5,262,282 +0.28(+1.72%)
Dec 05, 2013 16.19 16.49 16.18 16.27 8,492,644 +0.09(+0.56%)
Dec 04, 2013 16.45 16.47 16.03 16.18 10,410,966 -0.34(-2.08%)
Dec 03, 2013 16.76 16.76 16.39 16.52 7,548,822 -0.30(-1.77%)
Dec 02, 2013 16.83 17.02 16.78 16.82 6,083,288 +0.02(+0.11%)
Nov 29, 2013 17.14 17.14 16.78 16.80 4,135,792 -0.33(-1.90%)
Nov 27, 2013 16.87 17.15 16.83 17.13 5,281,346 +0.37(+2.21%)
Nov 26, 2013 16.81 17.01 16.64 16.76 6,139,414 -0.01(-0.05%)
Nov 25, 2013 16.81 16.99 16.75 16.77 5,140,489 -0.01(-0.05%)
Nov 22, 2013 16.70 16.79 16.60 16.78 7,747,719 +0.10(+0.60%)
Nov 21, 2013 16.38 16.74 16.37 16.68 7,596,821 +0.40(+2.44%)
Nov 20, 2013 16.45 16.59 16.24 16.28 7,058,044 -0.14(-0.88%)
Nov 19, 2013 16.41 16.65 16.39 16.43 8,475,845 +0.03(+0.17%)
Nov 18, 2013 16.47 16.64 16.31 16.40 6,879,570 -0.02(-0.11%)
Nov 15, 2013 16.49 16.58 16.26 16.42 7,822,301 -0.02(-0.11%)
Nov 14, 2013 16.44 16.62 16.35 16.43 6,691,816 +0.16(+1.00%)
Nov 13, 2013 16.26 16.35 16.20 16.27 8,495,365 -0.03(-0.17%)
Nov 12, 2013 16.04 16.76 16.04 16.30 17,477,344 +0.20(+1.24%)
Nov 11, 2013 16.05 16.19 16.03 16.10 6,031,550 +0.11(+0.68%)
Nov 08, 2013 15.95 16.06 15.88 15.99 10,543,706 +0.11(+0.68%)
Nov 07, 2013 16.14 16.25 15.84 15.88 11,490,457 -0.21(-1.29%)
Nov 06, 2013 16.26 16.35 15.99 16.09 9,785,431 -0.06(-0.39%)
Nov 05, 2013 16.21 16.33 15.97 16.15 12,922,732 +0.00(+0.00%)
Nov 04, 2013 15.85 16.39 15.85 16.15 10,380,757 +0.36(+2.29%)
Nov 01, 2013 15.60 15.81 15.55 15.79 6,410,696 +0.23(+1.45%)
Oct 31, 2013 15.49 15.65 15.44 15.57 7,237,851 +0.08(+0.53%)
Oct 30, 2013 15.56 15.62 15.30 15.49 8,766,834 -0.03(-0.17%)
Oct 29, 2013 15.52 15.68 15.41 15.51 8,825,140 +0.05(+0.35%)
Oct 28, 2013 15.55 15.58 15.38 15.46 8,928,021 -0.06(-0.41%)
Oct 25, 2013 15.41 15.68 15.20 15.52 9,824,720 +0.14(+0.88%)
Oct 24, 2013 15.07 15.41 15.01 15.39 9,228,470 +0.55(+3.72%)
Oct 23, 2013 14.78 14.99 14.67 14.83 9,994,059 +0.05(+0.31%)
Oct 22, 2013 14.62 14.98 14.62 14.79 8,181,224 +0.24(+1.68%)
Oct 21, 2013 14.51 14.60 14.43 14.54 5,838,310 +0.02(+0.12%)
Oct 18, 2013 14.54 14.63 14.49 14.53 5,502,076 +0.05(+0.37%)
Oct 17, 2013 14.17 14.56 14.15 14.47 8,849,725 +0.37(+2.63%)
Oct 16, 2013 13.79 14.11 13.79 14.10 6,432,800 +0.36(+2.63%)
Oct 15, 2013 13.83 13.91 13.74 13.74 5,308,047 -0.10(-0.72%)
Oct 14, 2013 13.69 13.86 13.66 13.84 4,184,423 +0.07(+0.53%)
Oct 11, 2013 13.65 13.85 13.60 13.77 5,650,540 +0.10(+0.73%)
Oct 10, 2013 13.63 13.69 13.55 13.67 6,811,652 +0.15(+1.14%)
Oct 09, 2013 13.41 13.62 13.39 13.51 9,024,032 +0.12(+0.88%)
Oct 08, 2013 13.46 13.57 13.40 13.40 7,990,082 -0.05(-0.34%)
Oct 07, 2013 13.37 13.57 13.32 13.44 7,304,877 -0.02(-0.13%)
Oct 04, 2013 13.27 13.50 13.23 13.46 5,688,186 +0.15(+1.16%)
Oct 03, 2013 13.20 13.34 13.10 13.31 6,641,151 +0.05(+0.34%)
Oct 02, 2013 13.32 13.36 13.09 13.26 5,976,681 -0.05(-0.41%)
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.