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, 2006 15.97 16.22 15.93 16.14 4,903,523 -0.14(-0.88%)
Jul 28, 2006 16.17 16.33 15.99 16.29 5,336,574 +0.00(+0.00%)
Jul 27, 2006 16.06 16.32 16.04 16.29 12,964,216 +0.27(+1.68%)
Jul 26, 2006 15.88 16.11 15.82 16.02 6,411,511 +0.07(+0.45%)
Jul 25, 2006 15.52 16.03 15.30 15.95 6,115,753 +0.30(+1.89%)
Jul 24, 2006 15.38 15.81 15.44 15.65 4,295,960 +0.27(+1.75%)
Jul 21, 2006 15.50 15.52 15.28 15.38 6,512,920 -0.11(-0.69%)
Jul 20, 2006 15.17 15.59 15.17 15.49 9,666,969 +0.02(+0.12%)
Jul 19, 2006 15.08 15.69 15.08 15.47 11,149,994 +1.17(+8.16%)
Jul 18, 2006 14.22 14.39 14.05 14.30 4,581,020 +0.08(+0.57%)
Jul 17, 2006 14.39 14.56 14.08 14.22 5,970,660 -0.17(-1.18%)
Jul 14, 2006 14.48 14.60 14.22 14.39 4,277,127 -0.28(-1.90%)
Jul 13, 2006 15.17 15.18 14.59 14.67 3,441,559 -0.56(-3.65%)
Jul 12, 2006 15.30 15.35 15.13 15.23 2,890,830 -0.01(-0.06%)
Jul 11, 2006 15.34 15.37 14.91 15.24 4,457,100 -0.35(-2.25%)
Jul 10, 2006 15.25 15.73 15.21 15.59 6,506,011 +0.35(+2.30%)
Jul 07, 2006 15.04 15.26 14.91 15.24 3,278,971 +0.04(+0.30%)
Jul 06, 2006 14.95 15.27 14.91 15.19 6,269,204 +0.30(+1.99%)
Jul 05, 2006 14.73 15.05 14.73 14.90 3,921,860 +0.12(+0.79%)
Jul 03, 2006 14.73 14.81 14.68 14.78 1,222,370 +0.09(+0.61%)
Jun 30, 2006 14.45 14.75 14.41 14.69 3,204,084 +0.19(+1.30%)
Jun 29, 2006 14.35 14.52 14.32 14.50 4,193,882 +0.18(+1.25%)
Jun 28, 2006 14.49 14.60 14.15 14.32 3,536,394 -0.19(-1.30%)
Jun 27, 2006 14.68 14.76 14.45 14.51 2,383,449 -0.27(-1.82%)
Jun 26, 2006 14.68 14.81 14.56 14.78 2,220,192 +0.03(+0.18%)
Jun 23, 2006 14.70 14.81 14.58 14.75 2,206,373 -0.01(-0.06%)
Jun 22, 2006 14.67 14.83 14.56 14.76 2,517,064 +0.02(+0.12%)
Jun 21, 2006 14.58 14.86 14.56 14.74 2,836,448 +0.12(+0.80%)
Jun 20, 2006 14.52 14.66 14.51 14.63 3,584,758 +0.00(+0.00%)
Jun 19, 2006 14.62 14.80 14.56 14.63 2,870,882 +0.00(+0.00%)
Jun 16, 2006 14.38 14.72 14.38 14.63 4,859,282 +0.14(+0.99%)
Jun 15, 2006 14.03 14.56 13.97 14.48 4,793,199 +0.57(+4.13%)
Jun 14, 2006 13.56 14.00 13.55 13.91 3,094,651 +0.29(+2.11%)
Jun 13, 2006 13.77 13.92 13.61 13.62 4,225,865 -0.07(-0.52%)
Jun 12, 2006 13.98 14.03 13.65 13.69 2,914,900 -0.34(-2.43%)
Jun 09, 2006 13.93 14.26 13.91 14.03 3,769,858 -0.03(-0.19%)
Jun 08, 2006 14.18 14.26 14.02 14.06 5,091,297 -0.10(-0.70%)
Jun 07, 2006 14.07 14.38 14.07 14.16 3,595,456 +0.05(+0.38%)
Jun 06, 2006 14.16 14.29 13.91 14.11 3,254,900 +0.00(+0.00%)
Jun 05, 2006 14.17 14.31 14.02 14.11 2,158,678 -0.08(-0.57%)
Jun 02, 2006 14.24 14.25 13.92 14.19 3,029,571 -0.08(-0.57%)
Jun 01, 2006 14.48 14.52 14.21 14.27 7,092,958 -0.18(-1.24%)
May 31, 2006 14.09 14.45 14.08 14.45 4,089,352 +0.41(+2.94%)
May 30, 2006 13.95 14.09 13.86 14.03 3,546,089 -0.10(-0.70%)
May 26, 2006 14.05 14.16 14.02 14.13 1,881,418 +0.13(+0.90%)
May 25, 2006 13.90 14.12 13.90 14.01 2,989,787 +0.04(+0.32%)
May 24, 2006 13.82 14.01 13.71 13.96 3,889,877 +0.15(+1.10%)
May 23, 2006 14.03 14.07 13.80 13.81 2,791,426 -0.23(-1.66%)
May 22, 2006 14.03 14.25 14.01 14.04 3,141,455 +0.03(+0.19%)
May 19, 2006 14.05 14.16 13.98 14.02 2,654,803 +0.04(+0.26%)
May 18, 2006 14.00 14.45 13.98 13.98 3,722,051 +0.00(+0.00%)
May 17, 2006 14.40 14.50 13.97 13.98 4,151,981 -0.53(-3.65%)
May 16, 2006 14.62 14.66 14.48 14.51 4,831,645 -0.08(-0.55%)
May 15, 2006 14.49 14.61 14.44 14.59 3,418,937 +0.19(+1.31%)
May 12, 2006 14.50 14.68 14.39 14.40 3,434,762 -0.16(-1.11%)
May 11, 2006 14.75 14.75 14.51 14.56 2,831,544 -0.19(-1.28%)
May 10, 2006 14.69 14.79 14.67 14.75 2,627,389 -0.11(-0.72%)
May 09, 2006 14.70 14.91 14.68 14.86 2,534,003 +0.20(+1.35%)
May 08, 2006 15.02 15.08 14.65 14.66 3,276,185 -0.24(-1.63%)
May 05, 2006 15.17 15.17 14.81 14.91 3,850,316 -0.22(-1.48%)
May 04, 2006 14.88 15.18 14.87 15.13 3,224,254 +0.31(+2.12%)
May 03, 2006 14.76 14.84 14.72 14.82 2,996,696 +0.09(+0.61%)
May 02, 2006 14.89 14.99 14.66 14.73 4,536,890 +0.00(+0.00%)
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.