Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.107 8.250 7.929 8.196 12,538,177 +0.19(+2.34%)
Nov 27, 2009 7.867 8.081 7.804 8.009 4,135,240 -0.10(-1.21%)
Nov 25, 2009 8.036 8.179 7.938 8.107 6,214,060 +0.14(+1.79%)
Nov 24, 2009 8.107 8.152 7.858 7.965 7,118,921 -0.18(-2.19%)
Nov 23, 2009 8.107 8.214 8.107 8.143 6,808,762 +0.12(+1.56%)
Nov 20, 2009 7.902 8.107 7.876 8.018 6,229,449 +0.08(+1.01%)
Nov 19, 2009 8.036 8.054 7.849 7.938 4,897,199 -0.14(-1.76%)
Nov 18, 2009 8.179 8.250 8.036 8.081 6,507,779 -0.08(-0.98%)
Nov 17, 2009 8.303 8.321 8.161 8.161 7,821,704 -0.15(-1.82%)
Nov 16, 2009 8.223 8.508 8.214 8.312 10,543,448 +0.15(+1.86%)
Nov 13, 2009 8.219 8.375 8.134 8.161 10,287,895 +0.10(+1.22%)
Nov 12, 2009 8.384 8.384 8.054 8.063 13,400,426 -0.34(-4.03%)
Nov 11, 2009 8.000 8.464 8.000 8.401 17,479,168 +0.43(+5.36%)
Nov 10, 2009 8.027 8.054 7.796 7.974 7,355,179 -0.10(-1.21%)
Nov 09, 2009 7.822 8.090 7.751 8.072 10,984,300 +0.37(+4.74%)
Nov 06, 2009 7.457 7.733 7.390 7.706 15,649,476 +0.31(+4.22%)
Nov 05, 2009 7.359 7.528 7.341 7.395 9,441,744 +0.09(+1.22%)
Nov 04, 2009 7.404 7.537 7.261 7.306 9,334,429 -0.07(-0.97%)
Nov 03, 2009 7.297 7.506 7.216 7.377 8,037,139 -0.01(-0.12%)
Nov 02, 2009 7.519 7.564 7.279 7.386 12,649,815 -0.10(-1.31%)
Oct 30, 2009 7.519 7.635 7.386 7.484 13,788,442 -0.06(-0.83%)
Oct 29, 2009 7.600 7.671 7.528 7.546 9,380,585 -0.02(-0.24%)
Oct 28, 2009 7.760 7.760 7.546 7.564 13,344,971 -0.14(-1.85%)
Oct 27, 2009 7.831 7.920 7.653 7.706 10,150,103 -0.13(-1.70%)
Oct 26, 2009 7.929 8.090 7.796 7.840 11,053,228 -0.04(-0.45%)
Oct 23, 2009 7.920 7.947 7.840 7.876 12,605,628 -0.10(-1.23%)
Oct 22, 2009 7.956 8.098 7.787 7.974 11,148,206 +0.09(+1.13%)
Oct 21, 2009 8.223 8.294 7.876 7.885 13,827,796 -0.37(-4.43%)
Oct 20, 2009 8.161 8.259 8.143 8.250 7,808,823 +0.06(+0.76%)
Oct 19, 2009 8.027 8.223 7.992 8.188 10,905,844 -0.05(-0.65%)
Oct 16, 2009 8.392 8.437 8.170 8.241 12,505,181 -0.20(-2.32%)
Oct 15, 2009 8.882 8.909 8.339 8.437 16,780,600 -0.51(-5.68%)
Oct 14, 2009 8.633 8.998 8.571 8.945 14,024,549 +0.41(+4.80%)
Oct 13, 2009 8.499 8.588 8.330 8.535 5,388,211 +0.04(+0.42%)
Oct 12, 2009 8.531 8.660 8.464 8.499 7,135,948 -0.06(-0.73%)
Oct 09, 2009 8.651 8.669 8.188 8.562 9,107,012 -0.10(-1.13%)
Oct 08, 2009 8.286 8.669 8.232 8.660 13,006,016 +0.46(+5.65%)
Oct 07, 2009 8.250 8.303 8.125 8.196 7,724,267 +0.04(+0.44%)
Oct 06, 2009 8.116 8.277 8.018 8.161 8,773,189 +0.07(+0.88%)
Oct 05, 2009 7.787 8.179 7.591 8.090 12,187,769 -0.11(-1.30%)
Oct 02, 2009 7.849 8.286 7.831 8.196 10,049,247 +0.19(+2.34%)
Oct 01, 2009 8.508 8.508 7.992 8.009 10,517,927 -0.54(-6.35%)
Sep 30, 2009 8.606 8.669 8.410 8.553 7,881,984 -0.05(-0.62%)
Sep 29, 2009 8.731 8.874 8.571 8.606 6,864,827 -0.16(-1.83%)
Sep 28, 2009 8.669 8.784 8.597 8.767 8,014,650 +0.17(+1.97%)
Sep 25, 2009 8.437 8.660 8.428 8.597 8,470,584 +0.14(+1.69%)
Sep 24, 2009 8.651 8.713 8.446 8.455 11,589,930 -0.17(-1.96%)
Sep 23, 2009 8.758 8.802 8.544 8.624 12,830,890 +0.16(+1.89%)
Sep 22, 2009 8.767 8.838 8.446 8.464 8,900,323 -0.24(-2.76%)
Sep 21, 2009 8.562 8.767 8.428 8.704 8,357,028 +0.08(+0.93%)
Sep 18, 2009 8.776 8.784 8.504 8.624 10,179,155 -0.37(-4.16%)
Sep 17, 2009 8.856 9.025 8.482 8.998 13,347,638 +0.14(+1.61%)
Sep 16, 2009 8.776 9.087 8.606 8.856 13,170,655 +0.21(+2.48%)
Sep 15, 2009 8.473 8.784 8.357 8.642 7,199,296 +0.14(+1.68%)
Sep 14, 2009 8.143 8.499 8.063 8.499 6,374,099 +0.18(+2.14%)
Sep 11, 2009 8.303 8.455 8.241 8.321 11,016,897 +0.08(+0.97%)
Sep 10, 2009 7.822 8.241 7.804 8.241 8,856,267 +0.39(+4.99%)
Sep 09, 2009 7.689 7.867 7.582 7.849 7,097,665 +0.14(+1.85%)
Sep 08, 2009 7.742 7.787 7.573 7.706 6,097,683 +0.04(+0.58%)
Sep 04, 2009 7.493 7.671 7.243 7.662 8,205,882 +0.17(+2.26%)
Sep 03, 2009 7.288 7.510 7.172 7.493 11,089,338 +0.25(+3.44%)
Sep 02, 2009 7.074 7.279 7.003 7.243 11,955,397 +0.10(+1.37%)
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.