Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 7.520 7.529 7.305 7.376 9,931,448 -0.14(-1.90%)
Mar 29, 2012 7.430 7.555 7.314 7.520 9,635,385 +0.04(+0.48%)
Mar 28, 2012 7.403 7.582 7.394 7.484 9,235,054 +0.12(+1.58%)
Mar 27, 2012 7.475 7.484 7.350 7.367 6,744,890 -0.11(-1.44%)
Mar 26, 2012 7.439 7.475 7.296 7.475 13,518,841 +0.11(+1.46%)
Mar 23, 2012 7.323 7.394 7.278 7.367 7,397,860 +0.04(+0.49%)
Mar 22, 2012 7.421 7.439 7.296 7.332 6,127,054 -0.12(-1.56%)
Mar 21, 2012 7.546 7.546 7.430 7.448 6,796,382 -0.06(-0.83%)
Mar 20, 2012 7.475 7.542 7.403 7.511 9,273,526 -0.02(-0.24%)
Mar 19, 2012 7.466 7.555 7.394 7.529 6,498,130 +0.09(+1.20%)
Mar 16, 2012 7.609 7.636 7.403 7.439 19,004,354 -0.13(-1.66%)
Mar 15, 2012 7.314 7.609 7.215 7.564 17,101,814 +0.24(+3.30%)
Mar 14, 2012 7.520 7.546 7.188 7.323 15,551,607 -0.21(-2.73%)
Mar 13, 2012 7.493 7.538 7.341 7.529 7,424,725 +0.12(+1.57%)
Mar 12, 2012 7.475 7.520 7.358 7.412 6,598,494 -0.18(-2.36%)
Mar 09, 2012 7.609 7.699 7.564 7.591 5,450,727 -0.02(-0.24%)
Mar 08, 2012 7.618 7.663 7.546 7.609 5,279,778 +0.01(+0.12%)
Mar 07, 2012 7.708 7.761 7.573 7.600 8,097,001 -0.10(-1.28%)
Mar 06, 2012 7.717 7.873 7.636 7.699 6,967,457 -0.13(-1.60%)
Mar 05, 2012 7.976 7.976 7.726 7.824 8,548,229 -0.20(-2.46%)
Mar 02, 2012 7.940 8.155 7.940 8.021 5,630,375 +0.07(+0.90%)
Mar 01, 2012 8.075 8.146 7.931 7.949 8,097,343 -0.09(-1.11%)
Feb 29, 2012 7.976 8.101 7.887 8.039 7,167,651 +0.03(+0.34%)
Feb 28, 2012 7.887 8.012 7.833 8.012 6,707,251 +0.12(+1.53%)
Feb 27, 2012 7.784 7.945 7.757 7.891 4,737,424 +0.13(+1.61%)
Feb 24, 2012 7.954 7.998 7.757 7.766 4,708,048 -0.17(-2.14%)
Feb 23, 2012 8.052 8.088 7.846 7.936 7,591,557 -0.13(-1.66%)
Feb 22, 2012 8.079 8.177 8.007 8.070 6,171,171 -0.07(-0.88%)
Feb 21, 2012 8.464 8.473 8.061 8.142 7,952,035 -0.30(-3.50%)
Feb 17, 2012 8.652 8.696 8.437 8.437 6,369,689 -0.14(-1.67%)
Feb 16, 2012 8.517 8.625 8.437 8.580 4,135,907 +0.05(+0.63%)
Feb 15, 2012 8.598 8.678 8.499 8.526 4,569,627 -0.05(-0.63%)
Feb 14, 2012 8.661 8.687 8.508 8.580 4,056,591 -0.12(-1.34%)
Feb 13, 2012 8.634 8.750 8.589 8.696 5,074,531 +0.09(+1.04%)
Feb 10, 2012 8.687 8.723 8.535 8.607 3,918,735 -0.14(-1.64%)
Feb 09, 2012 8.616 8.759 8.491 8.750 6,278,665 +0.13(+1.56%)
Feb 08, 2012 8.616 8.723 8.571 8.616 4,540,387 -0.01(-0.10%)
Feb 07, 2012 8.687 8.786 8.589 8.625 7,093,613 -0.10(-1.13%)
Feb 06, 2012 8.911 8.938 8.678 8.723 4,854,367 -0.26(-2.89%)
Feb 03, 2012 8.813 8.992 8.777 8.983 6,763,816 +0.26(+2.97%)
Feb 02, 2012 8.741 8.804 8.656 8.723 4,793,743 +0.01(+0.10%)
Feb 01, 2012 8.678 8.768 8.551 8.714 6,411,730 +0.14(+1.67%)
Jan 31, 2012 8.446 8.580 8.249 8.571 7,865,667 +0.18(+2.13%)
Jan 30, 2012 8.544 8.562 8.347 8.392 8,257,460 -0.21(-2.49%)
Jan 27, 2012 8.374 8.652 8.347 8.607 5,823,339 +0.21(+2.56%)
Jan 26, 2012 8.562 8.750 8.321 8.392 9,929,094 -0.12(-1.37%)
Jan 25, 2012 8.303 8.616 8.294 8.508 10,867,211 +0.31(+3.82%)
Jan 24, 2012 8.258 8.325 8.164 8.195 6,031,952 -0.11(-1.29%)
Jan 23, 2012 8.419 8.466 8.242 8.303 5,223,805 -0.11(-1.28%)
Jan 20, 2012 8.535 8.553 8.365 8.410 12,207,525 +0.09(+1.08%)
Jan 19, 2012 8.151 8.379 8.097 8.321 8,937,489 +0.25(+3.10%)
Jan 18, 2012 7.981 8.204 7.891 8.070 6,206,842 +0.07(+0.89%)
Jan 17, 2012 7.981 8.088 7.909 7.998 4,860,801 +0.09(+1.13%)
Jan 13, 2012 7.963 8.043 7.820 7.909 3,927,752 -0.12(-1.45%)
Jan 12, 2012 7.990 8.052 7.766 8.025 5,886,827 +0.08(+1.01%)
Jan 11, 2012 7.784 7.972 7.739 7.945 5,950,585 +0.15(+1.95%)
Jan 10, 2012 7.775 7.802 7.676 7.793 4,057,732 +0.11(+1.40%)
Jan 09, 2012 7.623 7.766 7.623 7.685 3,249,000 +0.06(+0.82%)
Jan 06, 2012 7.721 7.784 7.623 7.623 3,405,426 -0.09(-1.16%)
Jan 05, 2012 7.667 7.730 7.506 7.712 5,467,997 +0.02(+0.23%)
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.