Southwest Airlines (NY: LUV )

30.58 -0.89 (-2.83%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 17.04 17.04 16.68 16.70 4,161,113 -0.32(-1.90%)
Nov 27, 2013 16.77 17.05 16.73 17.03 5,313,680 +0.37(+2.21%)
Nov 26, 2013 16.71 16.91 16.54 16.66 6,177,003 -0.01(-0.05%)
Nov 25, 2013 16.71 16.89 16.65 16.67 5,171,962 -0.01(-0.05%)
Nov 22, 2013 16.59 16.68 16.50 16.68 7,795,154 +0.10(+0.60%)
Nov 21, 2013 16.28 16.64 16.27 16.58 7,643,332 +0.40(+2.44%)
Nov 20, 2013 16.35 16.49 16.14 16.18 7,101,257 -0.14(-0.88%)
Nov 19, 2013 16.31 16.55 16.29 16.33 8,527,738 +0.03(+0.17%)
Nov 18, 2013 16.37 16.54 16.21 16.30 6,921,689 -0.02(-0.11%)
Nov 15, 2013 16.39 16.48 16.16 16.32 7,870,193 -0.02(-0.11%)
Nov 14, 2013 16.34 16.52 16.25 16.33 6,732,786 +0.16(+1.00%)
Nov 13, 2013 16.16 16.25 16.10 16.17 8,547,377 -0.03(-0.17%)
Nov 12, 2013 15.94 16.66 15.94 16.20 17,584,348 +0.20(+1.23%)
Nov 11, 2013 15.95 16.09 15.93 16.00 6,068,478 +0.11(+0.68%)
Nov 08, 2013 15.85 15.97 15.79 15.89 10,608,259 +0.11(+0.68%)
Nov 07, 2013 16.05 16.15 15.74 15.79 11,560,807 -0.21(-1.29%)
Nov 06, 2013 16.16 16.25 15.89 15.99 9,845,341 -0.06(-0.39%)
Nov 05, 2013 16.11 16.23 15.87 16.06 13,001,851 +0.00(+0.00%)
Nov 04, 2013 15.75 16.29 15.75 16.06 10,444,312 +0.36(+2.29%)
Nov 01, 2013 15.51 15.71 15.45 15.70 6,449,945 +0.22(+1.45%)
Oct 31, 2013 15.40 15.55 15.35 15.47 7,282,164 +0.08(+0.53%)
Oct 30, 2013 15.46 15.53 15.20 15.39 8,820,508 -0.03(-0.17%)
Oct 29, 2013 15.43 15.58 15.32 15.42 8,879,172 +0.05(+0.35%)
Oct 28, 2013 15.45 15.48 15.28 15.36 8,982,682 -0.06(-0.41%)
Oct 25, 2013 15.32 15.58 15.11 15.43 9,884,872 +0.13(+0.88%)
Oct 24, 2013 14.98 15.32 14.91 15.29 9,284,971 +0.55(+3.72%)
Oct 23, 2013 14.69 14.90 14.58 14.74 10,055,247 +0.04(+0.31%)
Oct 22, 2013 14.53 14.89 14.53 14.70 8,231,313 +0.24(+1.68%)
Oct 21, 2013 14.42 14.51 14.34 14.46 5,874,055 +0.02(+0.12%)
Oct 18, 2013 14.46 14.54 14.40 14.44 5,535,762 +0.05(+0.37%)
Oct 17, 2013 14.09 14.47 14.06 14.38 8,903,907 +0.37(+2.63%)
Oct 16, 2013 13.70 14.03 13.70 14.02 6,472,185 +0.36(+2.63%)
Oct 15, 2013 13.75 13.83 13.66 13.66 5,340,545 -0.10(-0.72%)
Oct 14, 2013 13.60 13.77 13.58 13.76 4,210,042 +0.07(+0.53%)
Oct 11, 2013 13.57 13.76 13.52 13.68 5,685,135 +0.10(+0.73%)
Oct 10, 2013 13.55 13.60 13.47 13.59 6,853,356 +0.15(+1.14%)
Oct 09, 2013 13.33 13.54 13.31 13.43 9,079,281 +0.12(+0.88%)
Oct 08, 2013 13.38 13.49 13.32 13.32 8,039,001 -0.04(-0.34%)
Oct 07, 2013 13.29 13.49 13.23 13.36 7,349,601 -0.02(-0.13%)
Oct 04, 2013 13.19 13.41 13.15 13.38 5,723,011 +0.15(+1.15%)
Oct 03, 2013 13.12 13.26 13.02 13.23 6,681,811 +0.04(+0.34%)
Oct 02, 2013 13.23 13.28 13.01 13.18 6,013,273 -0.05(-0.41%)
Oct 01, 2013 13.10 13.32 13.08 13.23 5,732,425 +0.15(+1.17%)
Sep 30, 2013 12.99 13.15 12.68 13.08 6,671,932 -0.07(-0.55%)
Sep 27, 2013 13.08 13.26 12.97 13.15 4,394,531 -0.05(-0.41%)
Sep 26, 2013 13.10 13.25 13.07 13.21 4,071,843 +0.10(+0.75%)
Sep 25, 2013 13.23 13.23 13.05 13.11 7,661,298 -0.10(-0.75%)
Sep 24, 2013 12.99 13.32 12.96 13.21 8,632,410 +0.24(+1.87%)
Sep 23, 2013 12.96 13.04 12.86 12.96 5,588,455 +0.02(+0.14%)
Sep 20, 2013 13.14 13.17 12.90 12.95 8,496,195 -0.12(-0.89%)
Sep 19, 2013 12.81 13.10 12.78 13.06 13,149,209 +0.26(+2.03%)
Sep 18, 2013 12.74 12.88 12.60 12.80 7,402,734 +0.03(+0.21%)
Sep 17, 2013 12.79 12.85 12.66 12.78 6,256,356 +0.11(+0.85%)
Sep 16, 2013 12.66 12.85 12.49 12.67 9,209,215 +0.18(+1.44%)
Sep 13, 2013 12.36 12.55 12.36 12.49 4,605,135 +0.13(+1.09%)
Sep 12, 2013 12.45 12.48 12.30 12.35 5,839,668 -0.09(-0.72%)
Sep 11, 2013 12.46 12.54 12.32 12.44 7,990,684 -0.04(-0.36%)
Sep 10, 2013 12.00 12.49 12.00 12.49 9,781,583 +0.57(+4.75%)
Sep 09, 2013 11.72 11.97 11.66 11.92 6,926,523 +0.15(+1.30%)
Sep 06, 2013 11.79 11.91 11.63 11.77 5,683,393 +0.01(+0.08%)
Sep 05, 2013 11.71 11.81 11.65 11.76 4,666,819 +0.07(+0.61%)
Sep 04, 2013 11.56 11.70 11.52 11.69 5,465,609 +0.17(+1.48%)
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.