Skip to main content

Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.33 14.42 14.05 14.05 12,870,393 -0.31(-2.12%)
Jul 30, 2007 14.13 14.45 13.99 14.36 11,655,480 +0.31(+2.17%)
Jul 27, 2007 14.01 14.20 13.88 14.05 10,832,491 +0.01(+0.06%)
Jul 26, 2007 14.34 14.41 13.74 14.04 16,628,611 -0.57(-3.93%)
Jul 25, 2007 14.62 14.68 14.48 14.62 10,535,499 +0.00(+0.00%)
Jul 24, 2007 14.73 14.87 14.59 14.62 8,436,717 -0.12(-0.79%)
Jul 23, 2007 14.60 14.81 14.58 14.73 8,445,841 +0.06(+0.43%)
Jul 20, 2007 14.44 14.71 14.44 14.67 13,529,764 -0.04(-0.30%)
Jul 19, 2007 14.18 14.80 14.18 14.72 19,902,910 +0.61(+4.33%)
Jul 18, 2007 13.91 14.15 13.86 14.11 14,911,984 +0.12(+0.83%)
Jul 17, 2007 13.98 14.12 13.85 13.99 10,642,271 -0.04(-0.26%)
Jul 16, 2007 13.87 14.07 13.87 14.03 7,037,947 +0.12(+0.84%)
Jul 13, 2007 13.85 13.99 13.78 13.91 6,201,004 +0.00(+0.00%)
Jul 12, 2007 13.92 13.99 13.83 13.91 8,967,911 -0.04(-0.32%)
Jul 11, 2007 13.76 13.98 13.73 13.95 8,107,385 +0.19(+1.37%)
Jul 10, 2007 13.77 13.94 13.75 13.77 8,090,966 -0.19(-1.35%)
Jul 09, 2007 13.82 14.00 13.75 13.95 9,971,124 +0.00(+0.00%)
Jul 06, 2007 13.80 13.98 13.68 13.95 11,770,455 +0.15(+1.11%)
Jul 05, 2007 13.46 13.83 13.46 13.80 11,982,077 +0.23(+1.72%)
Jul 03, 2007 13.43 13.59 13.42 13.57 5,169,278 +0.16(+1.20%)
Jul 02, 2007 13.32 13.45 13.32 13.41 7,952,110 +0.03(+0.20%)
Jun 29, 2007 13.38 13.46 13.26 13.38 6,866,515 -0.02(-0.13%)
Jun 28, 2007 13.49 13.49 13.27 13.40 15,136,154 +0.09(+0.67%)
Jun 27, 2007 13.14 13.35 13.05 13.31 10,885,063 +0.17(+1.30%)
Jun 26, 2007 13.47 13.49 13.13 13.14 9,730,666 -0.32(-2.40%)
Jun 25, 2007 13.51 13.59 13.42 13.46 10,187,533 -0.04(-0.33%)
Jun 22, 2007 13.32 13.55 13.23 13.51 11,314,309 +0.15(+1.14%)
Jun 21, 2007 13.33 13.42 13.15 13.35 8,877,314 +0.00(+0.00%)
Jun 20, 2007 13.20 13.42 13.20 13.35 11,687,797 +0.16(+1.22%)
Jun 19, 2007 12.95 13.29 12.94 13.19 9,783,645 +0.17(+1.31%)
Jun 18, 2007 13.07 13.11 12.97 13.02 13,312,350 -0.03(-0.21%)
Jun 15, 2007 13.15 13.19 13.02 13.05 9,857,752 -0.10(-0.75%)
Jun 14, 2007 12.79 13.21 12.79 13.15 10,079,403 +0.27(+2.09%)
Jun 13, 2007 12.98 12.98 12.70 12.88 9,879,036 -0.11(-0.83%)
Jun 12, 2007 12.91 13.09 12.89 12.98 7,762,705 -0.05(-0.41%)
Jun 11, 2007 12.98 13.10 12.89 13.04 8,537,427 +0.02(+0.14%)
Jun 08, 2007 12.76 13.04 12.72 13.02 11,619,399 +0.34(+2.69%)
Jun 07, 2007 12.71 12.76 12.65 12.68 8,250,472 -0.08(-0.63%)
Jun 06, 2007 12.73 12.78 12.59 12.76 8,919,643 +0.03(+0.21%)
Jun 05, 2007 12.75 12.81 12.72 12.73 7,975,966 -0.07(-0.56%)
Jun 04, 2007 12.77 12.88 12.75 12.81 8,415,836 +0.01(+0.07%)
Jun 01, 2007 12.85 12.92 12.74 12.80 7,410,336 -0.04(-0.35%)
May 31, 2007 12.84 12.92 12.81 12.84 6,134,140 -0.04(-0.28%)
May 30, 2007 12.78 12.91 12.76 12.88 7,120,595 +0.09(+0.70%)
May 29, 2007 12.83 12.93 12.74 12.79 11,651,610 -0.20(-1.52%)
May 25, 2007 12.99 13.01 12.92 12.98 4,377,484 +0.00(+0.00%)
May 24, 2007 12.99 13.09 12.90 12.98 5,432,077 -0.02(-0.14%)
May 23, 2007 13.07 13.15 12.97 13.00 6,316,632 -0.02(-0.14%)
May 22, 2007 12.92 13.07 12.82 13.02 9,463,369 +0.11(+0.83%)
May 21, 2007 12.96 13.02 12.85 12.91 5,273,561 -0.11(-0.83%)
May 18, 2007 12.92 13.05 12.89 13.02 8,049,296 +0.13(+1.04%)
May 17, 2007 12.95 13.07 12.83 12.89 13,058,041 -0.05(-0.42%)
May 16, 2007 12.81 12.97 12.80 12.94 8,320,901 +0.18(+1.41%)
May 15, 2007 12.85 13.00 12.75 12.76 7,800,037 -0.12(-0.91%)
May 14, 2007 12.84 12.88 12.75 12.88 8,989,161 +0.04(+0.28%)
May 11, 2007 12.86 12.97 12.81 12.84 5,858,151 -0.01(-0.07%)
May 10, 2007 13.01 13.01 12.81 12.85 7,943,202 -0.20(-1.51%)
May 09, 2007 13.06 13.20 12.89 13.05 8,562,596 -0.13(-1.02%)
May 08, 2007 13.19 13.21 13.02 13.18 7,259,280 -0.05(-0.41%)
May 07, 2007 13.24 13.30 13.20 13.24 6,933,958 +0.06(+0.48%)
May 04, 2007 13.09 13.19 13.04 13.17 9,505,848 +0.15(+1.17%)
May 03, 2007 13.17 13.16 12.88 13.02 11,300,492 -0.04(-0.34%)
May 02, 2007 12.78 13.15 12.69 13.07 15,869,914 +0.27(+2.10%)
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.