Southwest Airlines (NY: LUV )

30.58 -0.89 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.39 43.53 41.11 42.86 7,221,376 -0.58(-1.33%)
Nov 29, 2016 43.74 43.99 43.42 43.44 4,842,090 -0.26(-0.59%)
Nov 28, 2016 43.60 43.93 43.36 43.70 4,597,029 +0.06(+0.15%)
Nov 25, 2016 43.51 44.06 43.43 43.64 2,717,555 +0.07(+0.17%)
Nov 23, 2016 43.56 43.56 43.56 0 +0.25(+0.57%)
Nov 22, 2016 43.86 44.13 42.99 43.31 8,047,922 -0.24(-0.55%)
Nov 21, 2016 43.30 43.85 43.20 43.55 7,351,602 +0.28(+0.64%)
Nov 18, 2016 43.14 43.45 42.93 43.28 7,375,845 +0.34(+0.79%)
Nov 17, 2016 42.02 42.98 41.70 42.94 6,431,731 +0.77(+1.83%)
Nov 16, 2016 42.34 42.62 41.80 42.16 7,070,927 -0.37(-0.86%)
Nov 15, 2016 42.81 43.50 42.01 42.53 10,787,929 +0.83(+1.98%)
Nov 14, 2016 40.37 41.80 40.35 41.70 12,095,237 +1.39(+3.44%)
Nov 11, 2016 40.00 40.33 39.54 40.32 8,598,423 +0.18(+0.46%)
Nov 10, 2016 39.21 40.33 39.16 40.13 11,228,190 +1.17(+3.00%)
Nov 09, 2016 37.52 39.04 37.47 38.96 9,213,093 +0.40(+1.05%)
Nov 08, 2016 38.23 38.62 37.91 38.56 9,550,119 +0.33(+0.87%)
Nov 07, 2016 37.70 38.23 37.43 38.23 8,417,399 +1.09(+2.95%)
Nov 04, 2016 36.50 37.64 36.38 37.13 7,931,480 +0.63(+1.71%)
Nov 03, 2016 36.62 37.14 36.33 36.51 5,641,002 +0.08(+0.23%)
Nov 02, 2016 36.39 36.87 36.26 36.43 7,276,361 -0.06(-0.18%)
Nov 01, 2016 36.77 37.17 36.17 36.49 8,704,215 -0.34(-0.92%)
Oct 31, 2016 36.32 37.22 36.00 36.83 8,858,768 +0.80(+2.22%)
Oct 28, 2016 36.13 36.63 35.82 36.03 11,223,266 -0.06(-0.15%)
Oct 27, 2016 35.41 36.40 34.63 36.09 23,925,610 +0.77(+2.19%)
Oct 26, 2016 36.58 33.94 35.31 47,652,600 -3.26(-8.46%)
Oct 25, 2016 38.76 39.29 38.36 38.58 12,071,343 -0.35(-0.90%)
Oct 24, 2016 39.10 39.48 38.81 38.93 5,775,617 -0.09(-0.24%)
Oct 21, 2016 38.54 39.05 38.39 39.02 5,924,553 +0.13(+0.33%)
Oct 20, 2016 38.76 39.06 38.40 38.89 8,496,229 +0.04(+0.09%)
Oct 19, 2016 38.39 38.99 38.23 38.85 6,888,581 +0.52(+1.37%)
Oct 18, 2016 38.22 38.61 37.88 38.33 9,520,906 +0.40(+1.07%)
Oct 17, 2016 38.07 38.81 37.85 37.93 5,991,470 -0.07(-0.19%)
Oct 14, 2016 38.26 39.00 37.81 38.00 7,934,581 -0.06(-0.15%)
Oct 13, 2016 36.49 38.27 35.98 38.05 12,076,784 +1.26(+3.42%)
Oct 12, 2016 36.92 37.13 36.54 36.79 7,214,725 +0.20(+0.55%)
Oct 11, 2016 36.81 37.09 36.33 36.59 9,923,798 +0.02(+0.05%)
Oct 10, 2016 35.41 36.74 35.37 36.57 8,497,898 +1.20(+3.38%)
Oct 07, 2016 35.99 36.05 35.11 35.38 7,538,850 -0.64(-1.79%)
Oct 06, 2016 35.91 36.16 35.58 36.02 5,237,732 +0.06(+0.18%)
Oct 05, 2016 35.88 36.25 35.71 35.96 4,590,654 -0.06(-0.15%)
Oct 04, 2016 37.08 37.24 35.95 36.01 11,615,852 -0.53(-1.46%)
Oct 03, 2016 35.73 36.55 35.59 36.55 9,398,013 +0.78(+2.19%)
Sep 30, 2016 35.19 36.03 34.97 35.76 10,056,253 +0.68(+1.94%)
Sep 29, 2016 34.96 35.44 34.90 35.08 6,017,791 +0.07(+0.21%)
Sep 28, 2016 35.43 35.82 34.90 35.01 7,709,322 -0.43(-1.22%)
Sep 27, 2016 33.82 35.47 33.82 35.44 10,755,487 +1.54(+4.53%)
Sep 26, 2016 34.00 34.17 33.67 33.91 6,218,516 -0.34(-0.99%)
Sep 23, 2016 34.26 34.38 33.81 34.25 5,032,712 -0.08(-0.24%)
Sep 22, 2016 34.11 34.64 33.95 34.33 7,131,504 +0.39(+1.14%)
Sep 21, 2016 33.84 34.08 33.39 33.94 5,405,563 +0.08(+0.24%)
Sep 20, 2016 33.83 34.21 33.69 33.86 3,601,504 +0.11(+0.33%)
Sep 19, 2016 33.76 34.19 33.65 33.75 5,866,736 +0.10(+0.30%)
Sep 16, 2016 33.93 33.93 33.58 33.65 6,816,277 -0.37(-1.08%)
Sep 15, 2016 33.85 34.14 33.52 34.02 4,870,100 +0.14(+0.41%)
Sep 14, 2016 34.15 34.40 33.70 33.88 5,515,010 -0.28(-0.81%)
Sep 13, 2016 34.70 35.03 34.04 34.15 7,338,908 -0.63(-1.80%)
Sep 12, 2016 33.97 34.88 33.70 34.78 5,646,746 +0.44(+1.29%)
Sep 09, 2016 35.57 35.58 34.19 34.34 9,801,061 -1.31(-3.66%)
Sep 08, 2016 35.44 35.92 35.34 35.64 7,996,141 +0.07(+0.21%)
Sep 07, 2016 34.32 35.72 34.30 35.57 12,643,632 +1.59(+4.68%)
Sep 06, 2016 33.92 34.09 33.62 33.98 6,941,151 +0.06(+0.16%)
Sep 02, 2016 33.63 33.92 33.92 33.92 4,845,461 +0.28(+0.82%)
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.