Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

29.38 +0.32 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2011 8.724 9.012 8.643 8.958 10,214,029 +0.15(+1.74%)
Jul 28, 2011 8.958 9.066 8.805 8.805 10,017,009 -0.13(-1.51%)
Jul 27, 2011 9.093 9.129 8.922 8.940 11,224,638 -0.16(-1.78%)
Jul 26, 2011 9.228 9.327 9.093 9.102 7,969,797 -0.11(-1.17%)
Jul 25, 2011 9.335 9.353 9.183 9.210 6,994,803 -0.16(-1.73%)
Jul 22, 2011 9.398 9.407 9.344 9.371 5,315,709 -0.04(-0.48%)
Jul 21, 2011 9.506 9.542 9.344 9.416 7,723,909 -0.02(-0.19%)
Jul 20, 2011 9.551 9.605 9.434 9.434 5,058,179 -0.08(-0.85%)
Jul 19, 2011 9.452 9.551 9.344 9.515 10,514,234 +0.11(+1.15%)
Jul 18, 2011 9.578 9.632 9.353 9.407 10,668,531 -0.23(-2.43%)
Jul 15, 2011 9.713 9.740 9.560 9.641 8,489,658 -0.03(-0.28%)
Jul 14, 2011 9.821 9.848 9.641 9.668 8,876,608 -0.12(-1.19%)
Jul 13, 2011 9.875 9.956 9.749 9.785 6,947,891 -0.03(-0.27%)
Jul 12, 2011 9.893 9.929 9.794 9.812 8,042,476 -0.12(-1.18%)
Jul 11, 2011 10.14 10.14 9.903 9.929 6,012,228 -0.31(-2.99%)
Jul 08, 2011 10.32 10.36 10.18 10.23 6,533,066 -0.21(-1.98%)
Jul 07, 2011 10.37 10.44 10.26 10.44 7,457,587 +0.14(+1.40%)
Jul 06, 2011 10.26 10.39 10.18 10.30 7,036,947 +0.05(+0.53%)
Jul 05, 2011 10.42 10.43 10.23 10.24 5,399,281 -0.22(-2.15%)
Jul 01, 2011 10.29 10.48 10.26 10.47 6,730,643 +0.20(+1.93%)
Jun 30, 2011 10.29 10.43 10.23 10.27 8,620,670 +0.03(+0.26%)
Jun 29, 2011 10.30 10.37 10.20 10.24 6,951,135 -0.04(-0.35%)
Jun 28, 2011 10.26 10.28 10.12 10.28 9,927,807 +0.04(+0.35%)
Jun 27, 2011 10.20 10.31 10.14 10.24 7,554,065 +0.03(+0.26%)
Jun 24, 2011 10.16 10.25 9.929 10.22 11,534,458 -0.04(-0.44%)
Jun 23, 2011 9.839 10.32 9.839 10.26 14,539,764 +0.35(+3.54%)
Jun 22, 2011 10.01 10.08 9.911 9.911 5,539,693 -0.13(-1.25%)
Jun 21, 2011 9.974 10.05 9.898 10.04 5,052,435 +0.11(+1.09%)
Jun 20, 2011 10.04 10.05 9.911 9.929 7,441,245 +0.09(+0.91%)
Jun 17, 2011 9.758 9.911 9.758 9.839 14,502,484 +0.15(+1.58%)
Jun 16, 2011 9.722 9.821 9.605 9.686 10,281,772 +0.00(+0.00%)
Jun 15, 2011 9.902 9.920 9.605 9.686 14,820,100 -0.29(-2.89%)
Jun 14, 2011 9.925 10.05 9.911 9.974 5,716,801 +0.14(+1.46%)
Jun 13, 2011 9.875 10.03 9.794 9.830 9,545,396 +0.00(+0.00%)
Jun 10, 2011 9.929 9.983 9.785 9.830 8,296,625 -0.11(-1.09%)
Jun 09, 2011 9.965 10.03 9.866 9.938 13,937,320 -0.03(-0.27%)
Jun 08, 2011 10.16 10.29 9.938 9.965 9,528,782 -0.23(-2.29%)
Jun 07, 2011 10.22 10.27 10.14 10.20 8,938,220 +0.10(+0.98%)
Jun 06, 2011 10.34 10.41 10.07 10.10 11,823,189 -0.29(-2.82%)
Jun 03, 2011 10.35 10.48 10.27 10.39 9,726,789 -0.37(-3.43%)
May 24, 2011 10.94 10.95 10.73 10.76 6,626,043 -0.15(-1.40%)
May 23, 2011 10.92 11.04 10.89 10.91 6,112,675 -0.12(-1.06%)
May 20, 2011 11.14 11.15 11.02 11.03 8,186,653 -0.12(-1.05%)
May 19, 2011 11.05 11.18 11.00 11.15 12,466,092 +0.12(+1.06%)
May 18, 2011 10.97 11.06 10.88 11.03 11,126,713 +0.04(+0.41%)
May 17, 2011 10.92 11.06 10.87 10.99 10,219,860 +0.07(+0.66%)
May 16, 2011 10.83 11.01 10.82 10.91 14,239,542 +0.06(+0.58%)
May 13, 2011 10.90 10.91 10.75 10.85 9,504,909 -0.06(-0.58%)
May 12, 2011 10.93 10.97 10.84 10.91 8,378,271 +0.00(+0.00%)
May 11, 2011 10.87 10.95 10.76 10.91 8,923,584 +0.04(+0.33%)
May 10, 2011 10.84 11.01 10.84 10.88 11,109,821 +0.09(+0.83%)
May 09, 2011 10.91 10.96 10.75 10.79 8,490,303 -0.10(-0.91%)
May 06, 2011 10.74 10.93 10.59 10.89 17,718,702 +0.18(+1.68%)
May 05, 2011 10.47 10.73 10.45 10.71 18,756,894 +0.24(+2.32%)
May 04, 2011 10.34 10.48 10.33 10.46 11,083,289 +0.09(+0.87%)
May 03, 2011 10.36 10.44 10.22 10.37 25,640,012 -0.06(-0.60%)
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.