Southwest Airlines (NY: LUV )

29.32 +0.05 (+0.17%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 10.21 10.26 10.26 10.26 6,469,459 +0.04(+0.44%)
Dec 30, 2009 10.22 10.23 10.10 10.21 4,692,021 -0.04(-0.44%)
Dec 29, 2009 10.32 10.33 10.17 10.26 4,869,416 -0.02(-0.17%)
Dec 28, 2009 10.17 10.41 10.12 10.27 5,336,868 -0.09(-0.87%)
Dec 24, 2009 10.43 10.51 10.25 10.36 2,590,435 -0.05(-0.52%)
Dec 23, 2009 10.31 10.46 10.16 10.42 6,876,476 +0.14(+1.40%)
Dec 22, 2009 10.17 10.57 10.17 10.27 10,162,920 +0.13(+1.24%)
Dec 21, 2009 10.08 10.22 10.04 10.15 9,613,358 +0.06(+0.62%)
Dec 18, 2009 10.13 10.17 9.862 10.09 12,433,942 -0.04(-0.44%)
Dec 17, 2009 9.943 10.22 9.916 10.13 17,249,248 +0.31(+3.20%)
Dec 16, 2009 9.656 10.08 9.656 9.817 11,080,188 +0.17(+1.77%)
Dec 15, 2009 9.700 9.835 9.584 9.647 9,497,527 -0.14(-1.47%)
Dec 14, 2009 9.665 9.808 9.611 9.790 12,417,565 +0.01(+0.09%)
Dec 11, 2009 9.207 9.844 9.198 9.781 16,111,392 +0.61(+6.65%)
Dec 10, 2009 9.198 9.332 9.153 9.171 9,726,389 -0.01(-0.10%)
Dec 09, 2009 9.045 9.189 8.920 9.180 10,528,599 +0.12(+1.29%)
Dec 08, 2009 9.099 9.252 8.938 9.063 10,967,811 +0.00(+0.00%)
Dec 07, 2009 8.974 9.090 8.902 9.063 11,889,467 -0.12(-1.27%)
Dec 04, 2009 8.624 9.216 8.624 9.180 36,794,684 +0.65(+7.57%)
Dec 03, 2009 8.516 8.583 8.345 8.534 9,583,811 +0.09(+1.06%)
Dec 02, 2009 8.408 8.525 8.301 8.444 12,217,700 +0.05(+0.64%)
Dec 01, 2009 8.309 8.426 8.166 8.390 12,499,107 +0.13(+1.63%)
Nov 30, 2009 8.166 8.309 7.986 8.256 12,448,214 +0.19(+2.34%)
Nov 27, 2009 7.924 8.139 7.861 8.067 4,105,569 -0.10(-1.21%)
Nov 25, 2009 8.094 8.238 7.995 8.166 6,169,473 +0.14(+1.79%)
Nov 24, 2009 8.166 8.211 7.915 8.022 7,067,842 -0.18(-2.19%)
Nov 23, 2009 8.166 8.274 8.166 8.202 6,759,908 +0.13(+1.56%)
Nov 20, 2009 7.960 8.166 7.933 8.076 6,184,752 +0.08(+1.01%)
Nov 19, 2009 8.094 8.112 7.906 7.995 4,862,061 -0.14(-1.76%)
Nov 18, 2009 8.238 8.309 8.094 8.139 6,461,085 -0.08(-0.98%)
Nov 17, 2009 8.363 8.381 8.220 8.220 7,765,582 -0.15(-1.82%)
Nov 16, 2009 8.283 8.570 8.274 8.372 10,467,798 +0.15(+1.86%)
Nov 13, 2009 8.278 8.435 8.193 8.220 10,214,078 +0.10(+1.22%)
Nov 12, 2009 8.444 8.444 8.112 8.121 13,304,276 -0.34(-4.03%)
Nov 11, 2009 8.058 8.525 8.058 8.462 17,353,752 +0.43(+5.36%)
Nov 10, 2009 8.085 8.112 7.852 8.031 7,302,405 -0.10(-1.21%)
Nov 09, 2009 7.879 8.148 7.807 8.130 10,905,487 +0.37(+4.74%)
Nov 06, 2009 7.511 7.789 7.444 7.762 15,537,189 +0.31(+4.22%)
Nov 05, 2009 7.412 7.583 7.394 7.448 9,373,999 +0.09(+1.22%)
Nov 04, 2009 7.457 7.592 7.313 7.358 9,267,453 -0.07(-0.97%)
Nov 03, 2009 7.349 7.560 7.269 7.430 7,979,472 -0.01(-0.12%)
Nov 02, 2009 7.574 7.619 7.331 7.439 12,559,051 -0.10(-1.31%)
Oct 30, 2009 7.574 7.690 7.439 7.538 13,689,508 -0.06(-0.83%)
Oct 29, 2009 7.654 7.726 7.583 7.601 9,313,278 -0.02(-0.24%)
Oct 28, 2009 7.816 7.816 7.601 7.619 13,249,220 -0.14(-1.85%)
Oct 27, 2009 7.888 7.977 7.708 7.762 10,077,275 -0.13(-1.70%)
Oct 26, 2009 7.986 8.148 7.852 7.897 10,973,920 -0.04(-0.45%)
Oct 23, 2009 7.977 8.004 7.897 7.933 12,515,181 -0.10(-1.23%)
Oct 22, 2009 8.013 8.157 7.843 8.031 11,068,216 +0.09(+1.13%)
Oct 21, 2009 8.283 8.354 7.933 7.942 13,728,580 -0.37(-4.43%)
Oct 20, 2009 8.220 8.318 8.202 8.309 7,752,793 +0.06(+0.76%)
Oct 19, 2009 8.085 8.283 8.049 8.247 10,827,593 -0.05(-0.65%)
Oct 16, 2009 8.453 8.498 8.229 8.301 12,415,455 -0.20(-2.32%)
Oct 15, 2009 8.947 8.974 8.399 8.498 16,660,197 -0.51(-5.68%)
Oct 14, 2009 8.695 9.063 8.633 9.009 13,923,922 +0.41(+4.80%)
Oct 13, 2009 8.561 8.650 8.390 8.597 5,349,550 +0.04(+0.42%)
Oct 12, 2009 8.592 8.722 8.525 8.561 7,084,747 -0.06(-0.73%)
Oct 09, 2009 8.713 8.731 8.247 8.624 9,041,669 -0.10(-1.13%)
Oct 08, 2009 8.345 8.731 8.292 8.722 12,912,696 +0.47(+5.65%)
Oct 07, 2009 8.309 8.363 8.184 8.256 7,668,844 +0.04(+0.44%)
Oct 06, 2009 8.175 8.336 8.076 8.220 8,710,240 +0.07(+0.88%)
Oct 05, 2009 7.843 8.238 7.645 8.148 12,100,321 -0.11(-1.30%)
Oct 02, 2009 7.906 8.345 7.888 8.256 9,977,143 +0.19(+2.34%)
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.