Southwest Airlines (NY: LUV )

28.93 +0.49 (+1.74%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.78 14.90 14.66 14.80 3,402,021 +0.02(+0.12%)
Sep 28, 2006 14.88 14.97 14.77 14.78 5,384,376 +0.01(+0.06%)
Sep 27, 2006 14.84 14.90 14.70 14.77 4,754,701 -0.20(-1.31%)
Sep 26, 2006 14.74 14.98 14.66 14.97 3,625,272 +0.23(+1.57%)
Sep 25, 2006 14.69 14.86 14.56 14.74 4,172,536 +0.15(+1.04%)
Sep 22, 2006 14.57 14.80 14.50 14.58 2,367,499 +0.03(+0.18%)
Sep 21, 2006 14.96 14.99 14.56 14.56 3,776,808 -0.34(-2.27%)
Sep 20, 2006 14.85 14.97 14.67 14.90 6,795,036 +0.05(+0.36%)
Sep 19, 2006 14.65 14.94 14.51 14.84 6,564,129 +0.20(+1.33%)
Sep 18, 2006 14.99 15.08 14.63 14.65 8,493,682 -0.02(-0.12%)
Sep 15, 2006 14.82 15.00 14.60 14.66 13,371,662 -0.16(-1.08%)
Sep 14, 2006 14.79 14.94 14.79 14.82 5,363,773 -0.01(-0.06%)
Sep 13, 2006 15.07 15.14 14.76 14.83 7,662,260 -0.15(-1.01%)
Sep 12, 2006 14.50 15.06 14.48 14.98 8,824,788 +0.49(+3.37%)
Sep 11, 2006 14.66 14.66 14.42 14.50 7,844,081 -0.14(-0.97%)
Sep 08, 2006 14.66 14.72 14.51 14.64 6,893,433 +0.07(+0.49%)
Sep 07, 2006 14.90 14.94 14.43 14.57 9,094,423 -0.43(-2.84%)
Sep 06, 2006 15.41 15.50 14.94 14.99 8,382,338 -0.41(-2.65%)
Sep 05, 2006 15.46 15.55 15.29 15.40 6,407,639 +0.11(+0.70%)
Sep 01, 2006 15.48 15.50 15.18 15.30 3,602,981 -0.09(-0.58%)
Aug 31, 2006 15.42 15.50 15.26 15.38 5,172,608 -0.04(-0.23%)
Aug 30, 2006 15.46 15.49 15.37 15.42 3,541,736 -0.04(-0.23%)
Aug 29, 2006 15.46 15.62 15.37 15.46 4,103,861 +0.10(+0.64%)
Aug 28, 2006 15.10 15.54 15.10 15.36 5,085,019 +0.30(+2.01%)
Aug 25, 2006 15.15 15.25 14.91 15.06 4,092,828 -0.18(-1.17%)
Aug 24, 2006 15.28 15.50 15.19 15.23 2,054,407 -0.09(-0.58%)
Aug 23, 2006 15.40 15.53 14.59 15.32 2,893,035 -0.04(-0.23%)
Aug 22, 2006 15.32 15.52 15.24 15.36 3,232,246 +0.06(+0.41%)
Aug 21, 2006 15.25 15.37 15.01 15.30 2,855,658 -0.04(-0.29%)
Aug 18, 2006 15.50 15.59 15.30 15.34 3,725,583 -0.16(-1.03%)
Aug 17, 2006 15.52 15.81 15.38 15.50 5,162,025 -0.28(-1.75%)
Aug 16, 2006 15.23 15.85 15.19 15.78 5,400,250 +0.68(+4.53%)
Aug 15, 2006 15.19 15.28 15.06 15.09 4,961,290 +0.49(+3.35%)
Aug 14, 2006 14.66 14.96 14.56 14.60 4,938,211 +0.12(+0.80%)
Aug 11, 2006 14.92 14.92 14.29 14.49 6,760,923 -0.56(-3.72%)
Aug 10, 2006 14.74 15.22 14.73 15.05 6,571,784 +0.04(+0.24%)
Aug 09, 2006 14.98 15.17 14.76 15.01 6,719,718 -0.44(-2.87%)
Aug 08, 2006 15.70 15.71 15.41 15.46 4,853,549 -0.26(-1.64%)
Aug 07, 2006 15.97 15.97 15.64 15.71 3,768,703 -0.25(-1.56%)
Aug 04, 2006 15.84 16.07 15.73 15.96 4,181,656 +0.01(+0.06%)
Aug 03, 2006 15.77 16.00 15.61 15.95 5,426,144 +0.28(+1.76%)
Aug 02, 2006 15.49 15.81 15.49 15.68 5,845,627 +0.10(+0.63%)
Aug 01, 2006 15.97 15.99 15.37 15.58 4,132,344 -0.40(-2.50%)
Jul 31, 2006 15.81 16.06 15.77 15.98 4,953,860 -0.14(-0.88%)
Jul 28, 2006 16.01 16.17 15.83 16.12 5,391,356 +0.00(+0.00%)
Jul 27, 2006 15.90 16.16 15.87 16.12 13,097,298 +0.27(+1.68%)
Jul 26, 2006 15.72 15.94 15.66 15.86 6,477,328 +0.07(+0.45%)
Jul 25, 2006 15.36 15.86 15.14 15.78 6,178,533 +0.29(+1.89%)
Jul 24, 2006 15.22 15.65 15.29 15.49 4,340,059 +0.27(+1.75%)
Jul 21, 2006 15.34 15.36 15.13 15.22 6,579,778 -0.11(-0.70%)
Jul 20, 2006 15.02 15.43 15.01 15.33 9,766,204 +0.02(+0.12%)
Jul 19, 2006 14.93 15.53 14.92 15.31 11,264,453 +1.15(+8.16%)
Jul 18, 2006 14.08 14.25 13.91 14.16 4,628,046 +0.08(+0.57%)
Jul 17, 2006 14.25 14.41 13.94 14.08 6,031,951 -0.17(-1.18%)
Jul 14, 2006 14.34 14.45 14.07 14.25 4,321,033 -0.28(-1.90%)
Jul 13, 2006 15.01 15.03 14.44 14.52 3,476,888 -0.55(-3.65%)
Jul 12, 2006 15.14 15.20 14.98 15.07 2,920,505 -0.01(-0.06%)
Jul 11, 2006 15.19 15.22 14.75 15.08 4,502,854 -0.35(-2.25%)
Jul 10, 2006 15.09 15.57 15.06 15.43 6,572,798 +0.35(+2.30%)
Jul 07, 2006 14.89 15.10 14.75 15.08 3,312,630 +0.04(+0.30%)
Jul 06, 2006 14.80 15.12 14.76 15.04 6,333,560 +0.29(+1.99%)
Jul 05, 2006 14.58 14.90 14.58 14.74 3,962,119 +0.12(+0.79%)
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.