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 (%)
Sep 30, 2009 8.554 8.616 8.359 8.501 7,930,241 -0.05(-0.62%)
Sep 29, 2009 8.678 8.820 8.518 8.554 6,906,856 -0.16(-1.83%)
Sep 28, 2009 8.616 8.731 8.545 8.713 8,063,719 +0.17(+1.97%)
Sep 25, 2009 8.386 8.607 8.377 8.545 8,522,445 +0.14(+1.69%)
Sep 24, 2009 8.598 8.660 8.394 8.403 11,660,888 -0.17(-1.96%)
Sep 23, 2009 8.704 8.749 8.492 8.572 12,909,447 +0.16(+1.89%)
Sep 22, 2009 8.713 8.784 8.394 8.412 8,954,815 -0.24(-2.76%)
Sep 21, 2009 8.510 8.713 8.377 8.651 8,408,194 +0.08(+0.93%)
Sep 18, 2009 8.722 8.731 8.452 8.572 10,241,476 -0.37(-4.16%)
Sep 17, 2009 8.802 8.970 8.430 8.944 13,429,359 +0.14(+1.61%)
Sep 16, 2009 8.722 9.032 8.554 8.802 13,251,292 +0.21(+2.48%)
Sep 15, 2009 8.421 8.731 8.306 8.589 7,243,373 +0.14(+1.68%)
Sep 14, 2009 8.093 8.448 8.014 8.448 6,413,124 +0.18(+2.14%)
Sep 11, 2009 8.253 8.403 8.191 8.271 11,084,347 +0.08(+0.97%)
Sep 10, 2009 7.775 8.191 7.757 8.191 8,910,489 +0.39(+4.99%)
Sep 09, 2009 7.642 7.819 7.536 7.801 7,141,120 +0.14(+1.85%)
Sep 08, 2009 7.695 7.739 7.527 7.660 6,135,016 +0.04(+0.58%)
Sep 04, 2009 7.447 7.624 7.199 7.615 8,256,122 +0.17(+2.26%)
Sep 03, 2009 7.243 7.465 7.128 7.447 11,157,232 +0.25(+3.44%)
Sep 02, 2009 7.031 7.234 6.960 7.199 12,028,594 +0.10(+1.37%)
Sep 01, 2009 7.243 7.376 7.004 7.102 12,094,407 -0.13(-1.86%)
Aug 31, 2009 7.496 7.540 7.230 7.237 9,478,711 -0.29(-3.91%)
Aug 28, 2009 7.504 7.619 7.451 7.531 7,054,771 +0.05(+0.71%)
Aug 27, 2009 7.655 7.664 7.345 7.478 7,689,666 -0.13(-1.74%)
Aug 26, 2009 7.673 7.770 7.566 7.611 8,610,567 -0.07(-0.92%)
Aug 25, 2009 7.531 7.752 7.531 7.681 11,122,300 +0.19(+2.48%)
Aug 24, 2009 7.761 7.858 7.487 7.496 13,982,054 -0.19(-2.42%)
Aug 21, 2009 7.566 7.805 7.566 7.681 17,456,104 +0.17(+2.24%)
Aug 20, 2009 7.478 7.575 7.451 7.513 9,106,322 +0.03(+0.35%)
Aug 19, 2009 7.540 7.619 7.363 7.487 14,878,034 -0.32(-4.08%)
Aug 18, 2009 7.734 7.867 7.690 7.805 15,330,302 +0.07(+0.91%)
Aug 17, 2009 7.920 7.920 7.655 7.735 12,252,307 -0.30(-3.74%)
Aug 14, 2009 8.053 8.062 7.805 8.035 16,073,747 -0.14(-1.73%)
Aug 13, 2009 7.973 8.195 7.850 8.177 8,838,009 +0.20(+2.55%)
Aug 12, 2009 7.894 8.088 7.850 7.973 7,900,440 +0.09(+1.12%)
Aug 11, 2009 7.885 8.000 7.752 7.885 8,553,513 +0.04(+0.45%)
Aug 10, 2009 8.044 8.071 7.814 7.850 8,071,763 -0.21(-2.63%)
Aug 07, 2009 8.168 8.265 8.009 8.062 10,096,223 -0.04(-0.44%)
Aug 06, 2009 8.000 8.133 7.761 8.097 11,548,045 +0.11(+1.33%)
Aug 05, 2009 7.664 8.035 7.584 7.991 12,080,589 +0.34(+4.39%)
Aug 04, 2009 7.381 7.743 7.345 7.655 14,249,968 +0.27(+3.60%)
Aug 03, 2009 7.062 7.416 6.947 7.389 15,717,334 +0.44(+6.37%)
Jul 31, 2009 6.850 6.982 6.788 6.947 8,626,839 +0.11(+1.55%)
Jul 30, 2009 6.867 6.982 6.770 6.841 9,502,897 +0.05(+0.78%)
Jul 29, 2009 6.584 6.823 6.558 6.788 8,480,428 +0.14(+2.13%)
Jul 28, 2009 6.531 6.708 6.496 6.646 7,067,557 +0.09(+1.35%)
Jul 27, 2009 6.522 6.602 6.425 6.558 8,978,440 -0.04(-0.54%)
Jul 24, 2009 6.221 6.681 6.221 6.593 15,234,084 +0.28(+4.49%)
Jul 23, 2009 6.115 6.310 5.991 6.310 9,949,251 +0.19(+3.03%)
Jul 22, 2009 6.106 6.416 6.027 6.124 15,484,195 +0.04(+0.73%)
Jul 21, 2009 6.504 6.504 5.850 6.080 20,798,738 -0.38(-5.89%)
Jul 20, 2009 6.230 6.478 6.195 6.460 9,515,815 +0.25(+3.99%)
Jul 17, 2009 6.221 6.274 6.124 6.212 5,345,725 -0.04(-0.71%)
Jul 16, 2009 6.239 6.274 6.062 6.257 6,259,175 +0.00(+0.00%)
Jul 15, 2009 6.106 6.274 6.000 6.257 6,248,137 +0.22(+3.67%)
Jul 14, 2009 6.018 6.097 5.947 6.035 8,467,743 +0.02(+0.29%)
Jul 13, 2009 5.938 6.027 5.920 6.018 9,195,420 +0.19(+3.19%)
Jul 10, 2009 5.708 5.885 5.690 5.832 7,460,842 +0.08(+1.38%)
Jul 09, 2009 5.876 5.920 5.717 5.752 9,542,671 -0.10(-1.66%)
Jul 08, 2009 5.761 5.929 5.708 5.850 14,776,885 +0.12(+2.01%)
Jul 07, 2009 5.832 5.841 5.690 5.734 9,032,329 -0.11(-1.82%)
Jul 06, 2009 5.726 5.876 5.690 5.841 10,521,583 +0.09(+1.54%)
Jul 02, 2009 5.796 5.832 5.664 5.752 12,545,679 -0.27(-4.41%)
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.