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 (%)
Aug 31, 2009 7.601 7.645 7.331 7.338 9,347,719 -0.30(-3.91%)
Aug 28, 2009 7.610 7.726 7.556 7.636 6,957,276 +0.05(+0.71%)
Aug 27, 2009 7.762 7.771 7.448 7.583 7,583,398 -0.13(-1.74%)
Aug 26, 2009 7.780 7.879 7.672 7.717 8,491,572 -0.07(-0.92%)
Aug 25, 2009 7.636 7.861 7.636 7.789 10,968,594 +0.19(+2.48%)
Aug 24, 2009 7.870 7.969 7.592 7.601 13,788,827 -0.19(-2.42%)
Aug 21, 2009 7.672 7.915 7.672 7.789 17,214,868 +0.17(+2.24%)
Aug 20, 2009 7.583 7.681 7.556 7.619 8,980,477 +0.03(+0.35%)
Aug 19, 2009 7.645 7.726 7.466 7.592 14,672,425 -0.32(-4.08%)
Aug 18, 2009 7.843 7.977 7.798 7.915 15,118,443 +0.07(+0.91%)
Aug 17, 2009 8.031 8.031 7.762 7.843 12,082,984 -0.31(-3.74%)
Aug 14, 2009 8.166 8.175 7.915 8.148 15,851,614 -0.14(-1.73%)
Aug 13, 2009 8.085 8.309 7.960 8.292 8,715,871 +0.21(+2.55%)
Aug 12, 2009 8.004 8.202 7.960 8.085 7,791,259 +0.09(+1.12%)
Aug 11, 2009 7.995 8.112 7.861 7.995 8,435,306 +0.04(+0.45%)
Aug 10, 2009 8.157 8.184 7.924 7.960 7,960,214 -0.22(-2.63%)
Aug 07, 2009 8.283 8.381 8.121 8.175 9,956,697 -0.04(-0.44%)
Aug 06, 2009 8.112 8.247 7.870 8.211 11,388,455 +0.11(+1.33%)
Aug 05, 2009 7.771 8.148 7.690 8.103 11,913,640 +0.34(+4.39%)
Aug 04, 2009 7.484 7.852 7.448 7.762 14,053,039 +0.27(+3.60%)
Aug 03, 2009 7.161 7.520 7.044 7.493 15,500,127 +0.45(+6.37%)
Jul 31, 2009 6.946 7.080 6.883 7.044 8,507,619 +0.11(+1.55%)
Jul 30, 2009 6.963 7.080 6.865 6.937 9,371,570 +0.05(+0.78%)
Jul 29, 2009 6.676 6.919 6.649 6.883 8,363,231 +0.14(+2.13%)
Jul 28, 2009 6.622 6.802 6.587 6.739 6,969,886 +0.09(+1.35%)
Jul 27, 2009 6.614 6.694 6.515 6.649 8,854,361 -0.04(-0.54%)
Jul 24, 2009 6.308 6.775 6.308 6.685 15,023,555 +0.29(+4.49%)
Jul 23, 2009 6.201 6.398 6.075 6.398 9,811,756 +0.19(+3.03%)
Jul 22, 2009 6.192 6.506 6.111 6.210 15,270,209 +0.04(+0.73%)
Jul 21, 2009 6.596 6.596 5.932 6.165 20,511,306 -0.39(-5.89%)
Jul 20, 2009 6.317 6.569 6.281 6.551 9,384,310 +0.25(+3.99%)
Jul 17, 2009 6.308 6.362 6.210 6.299 5,271,849 -0.04(-0.71%)
Jul 16, 2009 6.326 6.362 6.147 6.344 6,172,676 +0.00(+0.00%)
Jul 15, 2009 6.192 6.362 6.084 6.344 6,161,790 +0.22(+3.67%)
Jul 14, 2009 6.102 6.183 6.030 6.120 8,350,722 +0.02(+0.29%)
Jul 13, 2009 6.021 6.111 6.003 6.102 9,068,343 +0.19(+3.19%)
Jul 10, 2009 5.788 5.967 5.770 5.914 7,357,736 +0.08(+1.38%)
Jul 09, 2009 5.958 6.003 5.797 5.833 9,410,795 -0.10(-1.66%)
Jul 08, 2009 5.842 6.012 5.788 5.932 14,572,674 +0.12(+2.01%)
Jul 07, 2009 5.914 5.923 5.770 5.815 8,907,505 -0.11(-1.82%)
Jul 06, 2009 5.806 5.958 5.770 5.923 10,376,179 +0.09(+1.54%)
Jul 02, 2009 5.878 5.914 5.743 5.833 12,372,302 -0.27(-4.41%)
Jul 01, 2009 6.057 6.228 6.048 6.102 8,106,338 +0.06(+1.04%)
Jun 30, 2009 5.985 6.048 5.806 6.039 9,508,095 +0.05(+0.90%)
Jun 29, 2009 5.923 6.039 5.833 5.985 4,640,797 +0.10(+1.68%)
Jun 26, 2009 5.923 6.003 5.761 5.887 10,669,016 -0.05(-0.91%)
Jun 25, 2009 5.824 5.940 5.806 5.940 7,423,229 +0.28(+4.91%)
Jun 24, 2009 5.662 5.743 5.582 5.662 9,258,402 +0.05(+0.96%)
Jun 23, 2009 5.698 5.734 5.510 5.608 10,819,756 -0.10(-1.73%)
Jun 22, 2009 5.878 5.905 5.698 5.707 6,420,153 -0.25(-4.22%)
Jun 19, 2009 6.003 6.021 5.878 5.958 7,738,491 +0.00(+0.00%)
Jun 18, 2009 5.994 6.012 5.815 5.958 9,963,773 +0.02(+0.30%)
Jun 17, 2009 5.797 6.030 5.734 5.940 12,799,120 +0.17(+2.95%)
Jun 16, 2009 5.833 5.940 5.743 5.770 6,615,894 -0.04(-0.77%)
Jun 15, 2009 5.887 5.887 5.743 5.815 8,840,200 -0.12(-1.97%)
Jun 12, 2009 5.949 6.039 5.860 5.932 9,982,545 -0.03(-0.45%)
Jun 11, 2009 5.967 6.111 5.878 5.958 9,897,512 -0.01(-0.15%)
Jun 10, 2009 6.111 6.147 5.896 5.967 8,777,887 -0.14(-2.35%)
Jun 09, 2009 6.129 6.201 6.012 6.111 7,606,092 -0.01(-0.15%)
Jun 08, 2009 6.147 6.174 6.084 6.120 5,709,510 -0.06(-1.02%)
Jun 05, 2009 6.273 6.290 6.093 6.183 11,507,876 +0.03(+0.44%)
Jun 04, 2009 6.281 6.290 6.111 6.156 9,913,693 -0.10(-1.58%)
Jun 03, 2009 6.273 6.335 6.156 6.255 9,114,218 -0.06(-0.99%)
Jun 02, 2009 6.192 6.479 6.174 6.317 14,036,277 +0.14(+2.33%)
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.