Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 5.939 6.001 5.761 5.992 9,582,666 +0.05(+0.90%)
Jun 29, 2009 5.876 5.992 5.787 5.939 4,677,194 +0.10(+1.68%)
Jun 26, 2009 5.876 5.957 5.716 5.841 10,752,692 -0.05(-0.91%)
Jun 25, 2009 5.779 5.894 5.761 5.894 7,481,448 +0.28(+4.91%)
Jun 24, 2009 5.618 5.698 5.538 5.618 9,331,014 +0.05(+0.96%)
Jun 23, 2009 5.654 5.689 5.467 5.565 10,904,613 -0.10(-1.73%)
Jun 22, 2009 5.832 5.859 5.654 5.663 6,470,505 -0.25(-4.22%)
Jun 19, 2009 5.957 5.974 5.832 5.912 7,799,183 +0.00(+0.00%)
Jun 18, 2009 5.948 5.965 5.770 5.912 10,041,918 +0.02(+0.30%)
Jun 17, 2009 5.752 5.983 5.689 5.894 12,899,502 +0.17(+2.95%)
Jun 16, 2009 5.787 5.894 5.698 5.725 6,667,781 -0.04(-0.77%)
Jun 15, 2009 5.841 5.841 5.698 5.770 8,909,532 -0.12(-1.97%)
Jun 12, 2009 5.903 5.992 5.814 5.885 10,060,837 -0.03(-0.45%)
Jun 11, 2009 5.921 6.063 5.832 5.912 9,975,136 -0.01(-0.15%)
Jun 10, 2009 6.063 6.099 5.850 5.921 8,846,730 -0.14(-2.35%)
Jun 09, 2009 6.081 6.152 5.965 6.063 7,665,746 -0.01(-0.15%)
Jun 08, 2009 6.099 6.126 6.037 6.072 5,754,289 -0.06(-0.94%)
Jun 05, 2009 6.219 6.237 6.041 6.130 11,606,552 +0.03(+0.44%)
Jun 04, 2009 6.228 6.237 6.059 6.104 9,998,699 -0.10(-1.58%)
Jun 03, 2009 6.219 6.281 6.104 6.201 9,192,370 -0.06(-0.99%)
Jun 02, 2009 6.139 6.424 6.121 6.264 14,156,633 +0.14(+2.33%)
Jun 01, 2009 6.077 6.210 5.970 6.121 14,996,141 +0.12(+2.08%)
May 29, 2009 5.961 5.997 5.854 5.997 8,146,646 +0.06(+1.05%)
May 28, 2009 6.006 6.006 5.854 5.934 9,178,358 +0.06(+1.06%)
May 27, 2009 6.148 6.175 5.872 5.872 8,824,310 -0.28(-4.49%)
May 26, 2009 6.006 6.148 5.890 6.148 7,229,576 +0.19(+3.13%)
May 22, 2009 6.032 6.068 5.890 5.961 5,892,295 -0.05(-0.89%)
May 21, 2009 6.192 6.192 5.961 6.015 10,078,702 -0.15(-2.45%)
May 20, 2009 6.353 6.451 6.148 6.166 8,251,908 -0.13(-2.12%)
May 19, 2009 6.388 6.451 6.237 6.299 8,628,257 -0.04(-0.56%)
May 18, 2009 6.175 6.344 6.139 6.335 6,101,101 +0.20(+3.34%)
May 15, 2009 6.219 6.281 6.068 6.130 8,388,687 -0.05(-0.86%)
May 14, 2009 6.148 6.370 6.050 6.184 9,368,071 +0.04(+0.72%)
May 13, 2009 6.281 6.290 6.059 6.139 7,245,642 -0.20(-3.23%)
May 12, 2009 6.388 6.459 6.228 6.344 7,819,913 -0.03(-0.42%)
May 11, 2009 6.451 6.495 6.317 6.370 7,945,957 -0.18(-2.72%)
May 08, 2009 6.575 6.575 6.335 6.548 12,493,742 +0.15(+2.36%)
May 07, 2009 6.726 6.780 6.344 6.397 8,732,745 -0.29(-4.39%)
May 06, 2009 6.717 6.851 6.495 6.691 7,743,707 +0.06(+0.94%)
May 05, 2009 6.531 6.735 6.495 6.628 11,476,096 +0.06(+0.95%)
May 04, 2009 6.539 6.566 6.486 6.566 9,610,113 +0.28(+4.53%)
May 01, 2009 6.299 6.362 6.148 6.281 9,904,424 +0.07(+1.15%)
Apr 30, 2009 6.495 6.531 6.192 6.210 12,679,330 -0.20(-3.06%)
Apr 29, 2009 6.397 6.539 6.299 6.406 10,303,049 +0.04(+0.70%)
Apr 28, 2009 6.121 6.593 5.917 6.362 18,066,116 +0.24(+3.92%)
Apr 27, 2009 6.201 6.281 5.828 6.121 22,338,302 -0.63(-9.35%)
Apr 24, 2009 6.664 6.886 6.628 6.753 8,711,077 +0.14(+2.15%)
Apr 23, 2009 6.646 6.682 6.379 6.611 8,021,205 -0.04(-0.54%)
Apr 22, 2009 6.664 6.895 6.539 6.646 12,815,891 -0.05(-0.80%)
Apr 21, 2009 6.201 6.753 6.157 6.700 11,834,043 +0.46(+7.42%)
Apr 20, 2009 6.335 6.362 6.104 6.237 9,326,930 -0.17(-2.64%)
Apr 17, 2009 6.326 6.611 6.148 6.406 13,832,923 +0.09(+1.41%)
Apr 16, 2009 6.628 6.628 5.854 6.317 27,015,314 -0.48(-7.07%)
Apr 15, 2009 6.486 6.833 6.326 6.798 12,561,715 +0.33(+5.09%)
Apr 14, 2009 6.539 6.717 6.406 6.468 11,681,881 -0.07(-1.09%)
Apr 13, 2009 6.566 6.584 6.388 6.539 8,142,713 -0.03(-0.41%)
Apr 09, 2009 6.388 6.566 6.308 6.566 10,187,729 +0.33(+5.28%)
Apr 08, 2009 6.077 6.308 6.015 6.237 10,069,662 +0.23(+3.85%)
Apr 07, 2009 6.477 6.477 5.970 6.006 11,930,146 -0.52(-8.04%)
Apr 06, 2009 6.068 6.655 5.988 6.531 13,679,758 +0.43(+7.00%)
Apr 03, 2009 6.273 6.370 5.961 6.104 10,817,663 -0.17(-2.70%)
Apr 02, 2009 5.837 6.353 5.739 6.273 12,849,211 +0.55(+9.64%)
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.