Southwest Airlines (NY: LUV )

28.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.19 14.27 13.91 13.91 13,002,512 -0.30(-2.12%)
Jul 30, 2007 13.99 14.30 13.85 14.21 11,775,128 +0.30(+2.17%)
Jul 27, 2007 13.87 14.05 13.74 13.91 10,943,691 +0.01(+0.06%)
Jul 26, 2007 14.19 14.27 13.60 13.90 16,799,310 -0.57(-3.93%)
Jul 25, 2007 14.47 14.53 14.34 14.47 10,643,650 +0.00(+0.00%)
Jul 24, 2007 14.58 14.72 14.44 14.47 8,523,323 -0.12(-0.79%)
Jul 23, 2007 14.45 14.66 14.43 14.58 8,532,540 +0.06(+0.43%)
Jul 20, 2007 14.29 14.56 14.29 14.52 13,668,653 -0.04(-0.30%)
Jul 19, 2007 14.03 14.65 14.03 14.57 20,107,220 +0.60(+4.33%)
Jul 18, 2007 13.77 14.01 13.72 13.96 15,065,061 +0.12(+0.83%)
Jul 17, 2007 13.84 13.98 13.71 13.85 10,751,518 -0.04(-0.26%)
Jul 16, 2007 13.73 13.93 13.73 13.88 7,110,194 +0.12(+0.84%)
Jul 13, 2007 13.71 13.85 13.64 13.77 6,264,659 +0.00(+0.00%)
Jul 12, 2007 13.78 13.85 13.69 13.77 9,059,970 -0.04(-0.32%)
Jul 11, 2007 13.62 13.84 13.59 13.81 8,190,610 +0.19(+1.37%)
Jul 10, 2007 13.63 13.79 13.61 13.63 8,174,023 -0.19(-1.35%)
Jul 09, 2007 13.68 13.86 13.61 13.81 10,073,481 +0.00(+0.00%)
Jul 06, 2007 13.66 13.84 13.55 13.81 11,891,283 +0.15(+1.11%)
Jul 05, 2007 13.32 13.69 13.32 13.66 12,105,077 +0.23(+1.72%)
Jul 03, 2007 13.30 13.46 13.28 13.43 5,222,342 +0.16(+1.20%)
Jul 02, 2007 13.18 13.31 13.18 13.27 8,033,742 +0.03(+0.20%)
Jun 29, 2007 13.24 13.32 13.13 13.24 6,937,002 -0.02(-0.13%)
Jun 28, 2007 13.35 13.35 13.14 13.26 15,291,532 +0.09(+0.67%)
Jun 27, 2007 13.00 13.22 12.91 13.17 10,996,803 +0.17(+1.30%)
Jun 26, 2007 13.33 13.35 12.99 13.00 9,830,555 -0.32(-2.40%)
Jun 25, 2007 13.38 13.46 13.29 13.32 10,292,112 -0.04(-0.33%)
Jun 22, 2007 13.18 13.41 13.09 13.37 11,430,455 +0.15(+1.14%)
Jun 21, 2007 13.19 13.28 13.01 13.22 8,968,443 +0.00(+0.00%)
Jun 20, 2007 13.07 13.28 13.06 13.22 11,807,777 +0.16(+1.22%)
Jun 19, 2007 12.82 13.15 12.81 13.06 9,884,078 +0.17(+1.31%)
Jun 18, 2007 12.93 12.98 12.84 12.89 13,449,006 -0.03(-0.21%)
Jun 15, 2007 13.01 13.06 12.88 12.91 9,958,945 -0.10(-0.75%)
Jun 14, 2007 12.66 13.07 12.66 13.01 10,182,872 +0.27(+2.09%)
Jun 13, 2007 12.84 12.85 12.57 12.75 9,980,448 -0.11(-0.83%)
Jun 12, 2007 12.78 12.96 12.76 12.85 7,842,392 -0.05(-0.41%)
Jun 11, 2007 12.84 12.97 12.76 12.91 8,625,066 +0.02(+0.14%)
Jun 08, 2007 12.63 12.91 12.60 12.89 11,738,677 +0.34(+2.69%)
Jun 07, 2007 12.58 12.63 12.52 12.55 8,335,166 -0.08(-0.63%)
Jun 06, 2007 12.60 12.65 12.46 12.63 9,011,207 +0.03(+0.21%)
Jun 05, 2007 12.62 12.68 12.60 12.60 8,057,842 -0.07(-0.56%)
Jun 04, 2007 12.64 12.75 12.62 12.68 8,502,227 +0.01(+0.07%)
Jun 01, 2007 12.72 12.79 12.61 12.67 7,486,406 -0.04(-0.35%)
May 31, 2007 12.71 12.79 12.68 12.71 6,197,110 -0.04(-0.28%)
May 30, 2007 12.65 12.78 12.63 12.75 7,193,691 +0.09(+0.70%)
May 29, 2007 12.70 12.80 12.61 12.66 11,771,218 -0.20(-1.52%)
May 25, 2007 12.86 12.88 12.79 12.85 4,422,420 +0.00(+0.00%)
May 24, 2007 12.86 12.96 12.77 12.85 5,487,839 -0.02(-0.14%)
May 23, 2007 12.94 13.01 12.84 12.87 6,381,475 -0.02(-0.14%)
May 22, 2007 12.79 12.94 12.69 12.89 9,560,514 +0.11(+0.83%)
May 21, 2007 12.83 12.89 12.72 12.78 5,327,696 -0.11(-0.83%)
May 18, 2007 12.79 12.91 12.76 12.89 8,131,925 +0.13(+1.04%)
May 17, 2007 12.82 12.93 12.70 12.76 13,192,087 -0.05(-0.42%)
May 16, 2007 12.68 12.84 12.67 12.81 8,406,318 +0.18(+1.41%)
May 15, 2007 12.72 12.87 12.62 12.63 7,880,107 -0.12(-0.91%)
May 14, 2007 12.71 12.75 12.62 12.75 9,081,438 +0.04(+0.28%)
May 11, 2007 12.73 12.84 12.68 12.71 5,918,287 -0.01(-0.07%)
May 10, 2007 12.88 12.88 12.68 12.72 8,024,742 -0.20(-1.51%)
May 09, 2007 12.92 13.07 12.76 12.91 8,650,494 -0.13(-1.02%)
May 08, 2007 13.06 13.07 12.89 13.05 7,333,799 -0.05(-0.41%)
May 07, 2007 13.10 13.16 13.07 13.10 7,005,137 +0.06(+0.48%)
May 04, 2007 12.96 13.06 12.91 13.04 9,603,430 +0.15(+1.17%)
May 03, 2007 13.04 13.03 12.75 12.89 11,416,496 -0.04(-0.34%)
May 02, 2007 12.65 13.01 12.56 12.93 16,032,824 +0.27(+2.10%)
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.