Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 8.370 8.442 8.227 8.263 14,732,216 +0.01(+0.11%)
Jun 28, 2012 8.191 8.254 8.003 8.254 8,174,666 +0.06(+0.77%)
Jun 27, 2012 8.012 8.245 7.945 8.191 11,734,924 +0.24(+3.04%)
Jun 26, 2012 7.886 8.012 7.806 7.949 13,812,096 +0.10(+1.26%)
Jun 25, 2012 8.155 8.200 7.851 7.851 12,408,459 -0.40(-4.89%)
Jun 22, 2012 8.326 8.397 8.227 8.254 12,346,081 +0.00(+0.00%)
Jun 21, 2012 8.361 8.388 8.209 8.254 13,635,041 -0.09(-1.07%)
Jun 20, 2012 8.290 8.370 8.173 8.344 11,941,300 +0.07(+0.87%)
Jun 19, 2012 8.120 8.281 8.066 8.272 7,341,979 +0.18(+2.21%)
Jun 18, 2012 7.994 8.120 7.886 8.093 9,642,915 +0.09(+1.12%)
Jun 15, 2012 8.290 8.299 7.940 8.003 17,969,322 -0.24(-2.93%)
Jun 14, 2012 8.245 8.424 8.191 8.245 13,383,870 +0.01(+0.11%)
Jun 13, 2012 8.048 8.290 8.030 8.236 10,343,132 +0.18(+2.22%)
Jun 12, 2012 8.146 8.200 8.039 8.057 10,886,794 +0.01(+0.11%)
Jun 11, 2012 8.164 8.191 8.021 8.048 8,700,376 -0.07(-0.88%)
Jun 08, 2012 7.922 8.146 7.922 8.120 11,180,357 +0.18(+2.26%)
Jun 07, 2012 7.985 8.200 7.931 7.940 10,647,807 +0.05(+0.68%)
Jun 06, 2012 7.842 8.012 7.833 7.886 11,160,294 +0.13(+1.62%)
Jun 05, 2012 7.707 7.806 7.689 7.761 9,805,058 +0.05(+0.70%)
Jun 04, 2012 7.931 8.021 7.707 7.707 14,988,184 -0.30(-3.80%)
Jun 01, 2012 7.967 8.155 7.913 8.012 16,637,472 -0.07(-0.89%)
May 31, 2012 7.967 8.178 7.913 8.084 14,814,949 +0.14(+1.80%)
May 30, 2012 7.922 8.003 7.842 7.940 9,962,506 -0.06(-0.78%)
May 29, 2012 7.931 8.030 7.896 8.003 7,003,171 +0.16(+2.05%)
May 25, 2012 7.860 7.922 7.779 7.842 9,308,226 +0.02(+0.23%)
May 24, 2012 7.520 7.922 7.493 7.824 16,969,944 +0.34(+4.55%)
May 23, 2012 7.376 7.493 7.206 7.484 13,388,777 +0.08(+1.09%)
May 22, 2012 7.466 7.475 7.341 7.403 11,237,900 -0.06(-0.84%)
May 21, 2012 7.323 7.484 7.305 7.466 14,307,135 +0.17(+2.33%)
May 18, 2012 7.493 7.493 7.278 7.296 17,394,270 -0.18(-2.40%)
May 17, 2012 7.367 7.502 7.206 7.475 23,017,926 +0.13(+1.71%)
May 16, 2012 7.251 7.403 7.224 7.350 9,335,192 +0.13(+1.73%)
May 15, 2012 7.206 7.296 7.197 7.224 5,663,133 -0.01(-0.12%)
May 14, 2012 7.179 7.278 7.162 7.233 9,656,129 +0.03(+0.37%)
May 11, 2012 7.251 7.296 7.197 7.206 8,138,075 -0.04(-0.62%)
May 10, 2012 7.394 7.426 7.251 7.251 6,308,155 -0.09(-1.22%)
May 09, 2012 7.376 7.412 7.251 7.341 8,881,346 -0.06(-0.85%)
May 08, 2012 7.367 7.430 7.341 7.403 7,189,585 +0.01(+0.12%)
May 07, 2012 7.260 7.475 7.251 7.394 9,309,555 +0.14(+1.98%)
May 04, 2012 7.394 7.430 7.224 7.251 9,311,293 -0.11(-1.46%)
May 03, 2012 7.323 7.493 7.269 7.358 8,328,344 +0.04(+0.61%)
May 02, 2012 7.358 7.457 7.242 7.314 8,139,660 -0.10(-1.33%)
May 01, 2012 7.385 7.475 7.363 7.412 7,925,182 +0.00(+0.00%)
Apr 30, 2012 7.358 7.421 7.305 7.412 6,898,889 +0.03(+0.36%)
Apr 27, 2012 7.296 7.421 7.251 7.385 10,648,866 +0.14(+1.98%)
Apr 26, 2012 7.206 7.287 7.179 7.242 9,936,071 +0.10(+1.38%)
Apr 25, 2012 7.233 7.323 7.099 7.144 7,426,273 -0.04(-0.50%)
Apr 24, 2012 7.054 7.251 7.054 7.179 11,073,154 +0.13(+1.78%)
Apr 23, 2012 7.018 7.108 6.956 7.054 11,875,045 -0.03(-0.38%)
Apr 20, 2012 7.358 7.421 7.054 7.081 16,711,266 -0.29(-3.89%)
Apr 19, 2012 7.224 7.430 7.108 7.367 16,387,730 +0.30(+4.31%)
Apr 18, 2012 7.215 7.251 7.027 7.063 11,822,190 -0.17(-2.35%)
Apr 17, 2012 7.224 7.251 7.170 7.233 8,042,371 +0.08(+1.13%)
Apr 16, 2012 7.135 7.260 7.081 7.153 8,204,213 +0.04(+0.63%)
Apr 13, 2012 7.251 7.251 7.090 7.108 11,772,717 -0.18(-2.46%)
Apr 12, 2012 7.144 7.332 7.144 7.287 7,232,922 +0.17(+2.39%)
Apr 11, 2012 7.170 7.179 7.072 7.117 6,071,542 +0.04(+0.51%)
Apr 10, 2012 7.305 7.358 7.072 7.081 11,536,262 -0.28(-3.77%)
Apr 09, 2012 7.323 7.430 7.278 7.358 5,565,830 -0.08(-1.08%)
Apr 05, 2012 7.520 7.582 7.412 7.439 6,444,949 -0.06(-0.84%)
Apr 04, 2012 7.448 7.609 7.430 7.502 13,943,525 +0.16(+2.20%)
Apr 03, 2012 7.385 7.466 7.296 7.341 11,029,222 -0.05(-0.73%)
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.