Skip to main content

Southwest Airlines (NY: LUV )

28.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.57 12.70 12.40 12.67 6,734,583 +0.19(+1.50%)
Oct 30, 2007 12.35 12.66 12.35 12.48 5,362,323 +0.14(+1.16%)
Oct 29, 2007 12.44 12.45 12.22 12.34 4,823,601 -0.04(-0.36%)
Oct 26, 2007 12.37 12.45 12.25 12.39 5,516,740 +0.06(+0.51%)
Oct 25, 2007 12.55 12.57 12.22 12.32 5,000,110 -0.23(-1.85%)
Oct 24, 2007 12.64 12.72 12.32 12.56 5,678,783 -0.12(-0.98%)
Oct 23, 2007 12.51 12.75 12.51 12.68 5,053,937 +0.17(+1.35%)
Oct 22, 2007 12.46 12.69 12.40 12.51 6,775,627 +0.06(+0.50%)
Oct 19, 2007 12.75 12.78 12.44 12.45 8,821,850 -0.33(-2.58%)
Oct 18, 2007 13.15 13.15 12.68 12.78 8,814,675 -0.21(-1.58%)
Oct 17, 2007 13.01 13.06 12.81 12.98 5,330,026 +0.04(+0.34%)
Oct 16, 2007 12.99 13.10 12.91 12.94 5,259,602 -0.05(-0.41%)
Oct 15, 2007 13.02 13.06 12.93 12.99 3,750,194 -0.09(-0.68%)
Oct 12, 2007 13.01 13.19 12.97 13.08 3,913,235 -0.01(-0.07%)
Oct 11, 2007 13.28 13.40 13.00 13.09 4,971,533 -0.21(-1.61%)
Oct 10, 2007 13.38 13.42 13.20 13.30 2,652,902 -0.04(-0.27%)
Oct 09, 2007 13.34 13.43 13.29 13.34 3,844,168 +0.01(+0.07%)
Oct 08, 2007 13.28 13.38 13.20 13.33 3,208,781 +0.03(+0.20%)
Oct 05, 2007 13.27 13.42 13.25 13.30 4,456,079 +0.15(+1.15%)
Oct 04, 2007 13.16 13.30 13.12 13.15 3,763,427 -0.06(-0.47%)
Oct 03, 2007 13.33 13.41 13.15 13.22 4,807,228 -0.12(-0.87%)
Oct 02, 2007 13.12 13.39 13.10 13.33 4,707,891 +0.14(+1.08%)
Oct 01, 2007 13.06 13.28 12.97 13.19 5,816,603 -0.01(-0.07%)
Sep 28, 2007 13.09 13.27 13.06 13.20 4,845,805 +0.04(+0.34%)
Sep 27, 2007 13.30 13.38 13.11 13.15 5,235,268 -0.13(-1.01%)
Sep 26, 2007 13.18 13.42 13.18 13.29 4,725,703 +0.08(+0.61%)
Sep 25, 2007 13.33 13.36 13.13 13.21 9,587,432 -0.16(-1.20%)
Sep 24, 2007 13.63 13.67 13.33 13.37 6,173,209 -0.31(-2.28%)
Sep 21, 2007 13.60 13.73 13.47 13.68 11,196,869 +0.21(+1.52%)
Sep 20, 2007 13.49 13.74 13.46 13.47 7,977,991 -0.02(-0.13%)
Sep 19, 2007 13.46 13.60 13.40 13.49 8,146,317 +0.05(+0.40%)
Sep 18, 2007 13.08 13.45 12.97 13.44 6,882,160 +0.41(+3.15%)
Sep 17, 2007 12.75 13.39 12.73 13.03 12,360,885 +0.31(+2.45%)
Sep 14, 2007 12.81 12.89 12.67 12.72 9,918,133 -0.13(-1.04%)
Sep 13, 2007 12.94 13.01 12.77 12.85 7,207,367 -0.05(-0.41%)
Sep 12, 2007 13.21 13.25 12.89 12.90 6,923,091 -0.37(-2.82%)
Sep 11, 2007 13.07 13.30 13.04 13.28 3,150,244 +0.21(+1.57%)
Sep 10, 2007 13.36 13.38 13.06 13.07 5,259,378 -0.14(-1.08%)
Sep 07, 2007 13.38 13.41 13.17 13.22 4,885,054 -0.29(-2.18%)
Sep 06, 2007 13.46 13.58 13.33 13.51 3,441,696 +0.05(+0.40%)
Sep 05, 2007 13.57 13.71 13.44 13.46 4,239,238 -0.19(-1.37%)
Sep 04, 2007 13.47 13.73 13.40 13.64 3,849,627 +0.17(+1.26%)
Aug 31, 2007 13.52 13.56 13.36 13.47 3,503,598 +0.01(+0.07%)
Aug 30, 2007 13.52 13.69 13.32 13.47 4,777,736 -0.17(-1.24%)
Aug 29, 2007 13.45 13.66 13.38 13.63 3,261,263 +0.26(+1.93%)
Aug 28, 2007 13.61 13.65 13.37 13.38 4,865,317 -0.21(-1.51%)
Aug 27, 2007 13.80 13.81 13.55 13.58 4,282,504 -0.26(-1.87%)
Aug 24, 2007 13.68 13.84 13.63 13.84 2,898,938 +0.21(+1.57%)
Aug 23, 2007 13.91 13.91 13.51 13.63 4,579,135 -0.19(-1.36%)
Aug 22, 2007 13.70 13.87 13.63 13.81 4,855,000 +0.19(+1.37%)
Aug 21, 2007 13.47 13.81 13.47 13.63 5,495,882 +0.16(+1.19%)
Aug 20, 2007 13.38 13.60 13.34 13.47 4,600,666 +0.05(+0.40%)
Aug 17, 2007 13.45 13.86 13.27 13.41 12,932,912 -0.12(-0.86%)
Aug 16, 2007 13.59 13.78 13.07 13.53 12,952,749 -0.02(-0.13%)
Aug 15, 2007 14.13 14.26 13.51 13.55 8,653,583 -0.52(-3.68%)
Aug 14, 2007 14.26 14.29 13.94 14.06 8,415,937 -0.16(-1.13%)
Aug 13, 2007 14.41 14.62 14.04 14.22 8,155,064 -0.21(-1.48%)
Aug 10, 2007 14.54 14.85 14.28 14.44 15,213,496 -0.37(-2.47%)
Aug 09, 2007 14.21 15.12 13.96 14.80 18,750,468 +0.00(+0.00%)
Aug 08, 2007 14.21 14.85 14.11 14.80 10,631,238 +0.58(+4.08%)
Aug 07, 2007 14.05 14.29 13.81 14.22 11,186,085 +0.17(+1.21%)
Aug 06, 2007 14.00 14.05 13.65 14.05 12,557,847 +0.08(+0.57%)
Aug 03, 2007 14.08 14.18 13.93 13.97 12,591,972 -0.21(-1.45%)
Aug 02, 2007 13.87 14.29 13.87 14.18 10,035,049 +0.12(+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.