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 (%)
Apr 30, 2008 11.89 11.99 11.66 11.76 11,681,238 -0.09(-0.75%)
Apr 29, 2008 11.56 11.87 11.49 11.85 8,865,552 +0.38(+3.33%)
Apr 28, 2008 11.32 11.55 11.16 11.47 7,024,543 +0.16(+1.41%)
Apr 25, 2008 11.32 11.42 11.07 11.31 6,494,027 +0.03(+0.24%)
Apr 24, 2008 10.80 11.34 10.80 11.28 10,579,115 +0.48(+4.44%)
Apr 23, 2008 10.55 10.93 10.44 10.80 10,143,777 +0.34(+3.23%)
Apr 22, 2008 10.85 11.00 10.45 10.46 10,185,247 -0.46(-4.23%)
Apr 21, 2008 11.09 11.19 10.83 10.93 8,381,729 -0.24(-2.15%)
Apr 18, 2008 11.34 11.34 11.02 11.17 8,220,176 -0.04(-0.32%)
Apr 17, 2008 10.99 11.41 10.88 11.20 7,515,040 +0.10(+0.88%)
Apr 16, 2008 11.20 11.34 10.97 11.10 10,203,855 +0.13(+1.22%)
Apr 15, 2008 11.39 11.49 10.71 10.97 11,111,803 -0.32(-2.83%)
Apr 14, 2008 11.25 11.46 11.22 11.29 6,318,545 +0.05(+0.47%)
Apr 11, 2008 11.42 11.49 11.17 11.24 8,516,788 -0.26(-2.24%)
Apr 10, 2008 11.09 11.52 11.09 11.49 7,385,088 +0.39(+3.52%)
Apr 09, 2008 11.28 11.35 10.98 11.10 7,585,117 -0.15(-1.34%)
Apr 08, 2008 11.32 11.40 11.09 11.25 7,498,200 -0.04(-0.39%)
Apr 07, 2008 11.21 11.32 11.10 11.30 4,714,043 +0.05(+0.47%)
Apr 04, 2008 11.04 11.42 11.04 11.25 7,398,027 -0.04(-0.39%)
Apr 03, 2008 11.26 11.32 11.01 11.29 11,032,463 -0.06(-0.55%)
Apr 02, 2008 11.32 11.52 11.20 11.35 8,285,437 +0.03(+0.24%)
Apr 01, 2008 11.12 11.34 11.06 11.32 17,035,476 +0.31(+2.82%)
Mar 31, 2008 10.70 11.04 10.70 11.01 16,470,803 +0.33(+3.08%)
Mar 28, 2008 10.86 11.00 10.53 10.69 12,449,654 -0.14(-1.31%)
Mar 27, 2008 10.53 11.12 10.53 10.83 11,509,393 +0.35(+3.30%)
Mar 26, 2008 10.99 11.10 10.45 10.48 7,712,714 -0.59(-5.30%)
Mar 25, 2008 10.85 11.15 10.75 11.07 5,967,337 +0.25(+2.30%)
Mar 24, 2008 10.92 10.98 10.75 10.82 6,349,927 -0.07(-0.65%)
Mar 21, 2008 10.61 10.98 10.44 10.89 7,588,409 +0.00(+0.00%)
Mar 20, 2008 10.61 10.98 10.44 10.89 7,588,409 +0.44(+4.25%)
Mar 19, 2008 10.76 10.95 10.45 10.45 9,913,184 -0.36(-3.29%)
Mar 18, 2008 10.45 10.81 10.21 10.80 8,860,296 +0.52(+5.10%)
Mar 17, 2008 10.12 10.42 10.03 10.28 10,265,303 -0.06(-0.60%)
Mar 14, 2008 10.49 10.61 10.05 10.34 9,746,881 -0.05(-0.51%)
Mar 13, 2008 9.957 10.50 9.877 10.39 11,169,996 +0.19(+1.83%)
Mar 12, 2008 11.01 11.01 10.15 10.21 16,622,361 -0.81(-7.34%)
Mar 11, 2008 10.94 11.01 10.69 11.01 6,421,207 +0.29(+2.73%)
Mar 10, 2008 10.84 11.03 10.68 10.72 7,501,533 -0.11(-0.98%)
Mar 07, 2008 11.00 11.32 10.77 10.83 6,911,673 -0.28(-2.48%)
Mar 06, 2008 11.46 11.46 11.07 11.10 7,532,151 -0.44(-3.77%)
Mar 05, 2008 10.92 11.56 10.92 11.54 10,279,052 +0.31(+2.77%)
Mar 04, 2008 10.74 11.29 10.74 11.23 8,007,224 +0.36(+3.35%)
Mar 03, 2008 10.85 10.93 10.71 10.86 6,106,223 -0.03(-0.25%)
Feb 29, 2008 11.09 11.21 10.85 10.89 6,223,938 -0.26(-2.31%)
Feb 28, 2008 11.36 11.41 11.12 11.15 5,623,158 -0.18(-1.57%)
Feb 27, 2008 11.41 11.42 11.24 11.32 4,821,089 -0.18(-1.54%)
Feb 26, 2008 11.52 11.63 11.37 11.50 4,752,833 -0.02(-0.15%)
Feb 25, 2008 11.46 11.54 11.23 11.52 4,975,735 +0.09(+0.78%)
Feb 22, 2008 11.28 11.45 11.13 11.43 5,797,925 +0.21(+1.90%)
Feb 21, 2008 11.41 11.57 11.15 11.22 5,470,698 -0.14(-1.25%)
Feb 20, 2008 11.02 11.43 10.95 11.36 6,170,169 +0.28(+2.48%)
Feb 19, 2008 11.34 11.40 11.05 11.09 12,936,931 -0.15(-1.34%)
Feb 18, 2008 11.23 11.55 11.23 11.24 0 +0.00(+0.00%)
Feb 15, 2008 11.23 11.55 11.23 11.24 9,818,394 +0.01(+0.08%)
Feb 14, 2008 11.60 11.64 11.21 11.23 8,009,047 -0.39(-3.36%)
Feb 13, 2008 11.40 11.64 11.38 11.62 8,244,897 +0.28(+2.51%)
Feb 12, 2008 11.42 11.55 11.24 11.33 5,019,366 -0.04(-0.39%)
Feb 11, 2008 11.34 11.41 11.16 11.38 5,538,925 +0.01(+0.08%)
Feb 08, 2008 11.42 11.42 11.19 11.37 11,629,193 -0.09(-0.78%)
Feb 07, 2008 10.70 11.48 10.66 11.46 21,348,876 +0.83(+7.86%)
Feb 06, 2008 10.49 10.85 10.49 10.62 9,318,311 +0.22(+2.13%)
Feb 05, 2008 10.62 10.66 10.40 10.40 11,811,999 -0.18(-1.68%)
Feb 04, 2008 10.88 11.04 10.48 10.58 8,599,507 -0.24(-2.22%)
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.