Skip to main content

Southwest Airlines (NY: LUV )

28.41 -0.18 (-0.65%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 14.84 14.95 14.71 14.86 3,388,654 +0.02(+0.12%)
Sep 28, 2006 14.94 15.03 14.83 14.84 5,363,220 +0.01(+0.06%)
Sep 27, 2006 14.90 14.95 14.76 14.83 4,736,019 -0.20(-1.31%)
Sep 26, 2006 14.79 15.04 14.71 15.03 3,611,028 +0.23(+1.57%)
Sep 25, 2006 14.75 14.92 14.62 14.79 4,156,142 +0.15(+1.04%)
Sep 22, 2006 14.62 14.86 14.56 14.64 2,358,197 +0.03(+0.18%)
Sep 21, 2006 15.02 15.05 14.62 14.62 3,761,969 -0.34(-2.27%)
Sep 20, 2006 14.91 15.03 14.73 14.95 6,768,337 +0.05(+0.36%)
Sep 19, 2006 14.70 15.00 14.57 14.90 6,538,338 +0.20(+1.33%)
Sep 18, 2006 15.05 15.14 14.69 14.70 8,460,310 -0.02(-0.12%)
Sep 15, 2006 14.87 15.06 14.66 14.72 13,319,123 -0.16(-1.08%)
Sep 14, 2006 14.85 15.00 14.85 14.88 5,342,698 -0.01(-0.06%)
Sep 13, 2006 15.13 15.20 14.82 14.89 7,632,154 -0.15(-1.01%)
Sep 12, 2006 14.55 15.12 14.54 15.04 8,790,114 +0.49(+3.37%)
Sep 11, 2006 14.71 14.71 14.47 14.55 7,813,260 -0.14(-0.97%)
Sep 08, 2006 14.71 14.78 14.57 14.70 6,866,348 +0.07(+0.49%)
Sep 07, 2006 14.96 15.00 14.49 14.62 9,058,690 -0.43(-2.84%)
Sep 06, 2006 15.47 15.56 15.00 15.05 8,349,403 -0.41(-2.65%)
Sep 05, 2006 15.52 15.61 15.35 15.46 6,382,463 +0.11(+0.70%)
Sep 01, 2006 15.54 15.56 15.24 15.36 3,588,824 -0.09(-0.58%)
Aug 31, 2006 15.48 15.56 15.32 15.44 5,152,284 -0.04(-0.23%)
Aug 30, 2006 15.53 15.55 15.43 15.48 3,527,820 -0.04(-0.23%)
Aug 29, 2006 15.52 15.68 15.43 15.52 4,087,736 +0.10(+0.64%)
Aug 28, 2006 15.16 15.61 15.16 15.42 5,065,039 +0.30(+2.01%)
Aug 25, 2006 15.21 15.31 14.97 15.12 4,076,747 -0.18(-1.17%)
Aug 24, 2006 15.34 15.56 15.25 15.29 2,046,335 -0.09(-0.58%)
Aug 23, 2006 15.46 15.59 14.65 15.38 2,881,668 -0.04(-0.23%)
Aug 22, 2006 15.38 15.58 15.30 15.42 3,219,547 +0.06(+0.41%)
Aug 21, 2006 15.31 15.43 15.07 15.36 2,844,437 -0.04(-0.29%)
Aug 18, 2006 15.56 15.65 15.36 15.40 3,710,945 -0.16(-1.03%)
Aug 17, 2006 15.58 15.87 15.44 15.56 5,141,743 -0.28(-1.75%)
Aug 16, 2006 15.29 15.91 15.25 15.84 5,379,032 +0.69(+4.53%)
Aug 15, 2006 15.25 15.34 15.12 15.15 4,941,797 +0.49(+3.35%)
Aug 14, 2006 14.71 15.02 14.62 14.66 4,918,808 +0.12(+0.80%)
Aug 11, 2006 14.98 14.98 14.35 14.54 6,734,359 -0.56(-3.72%)
Aug 10, 2006 14.80 15.28 14.79 15.11 6,545,963 +0.04(+0.24%)
Aug 09, 2006 15.04 15.23 14.82 15.07 6,693,316 -0.45(-2.87%)
Aug 08, 2006 15.76 15.77 15.47 15.52 4,834,479 -0.26(-1.64%)
Aug 07, 2006 16.03 16.03 15.70 15.77 3,753,895 -0.25(-1.56%)
Aug 04, 2006 15.90 16.13 15.79 16.02 4,165,225 +0.01(+0.06%)
Aug 03, 2006 15.83 16.06 15.67 16.02 5,404,824 +0.28(+1.76%)
Aug 02, 2006 15.55 15.87 15.55 15.74 5,822,659 +0.10(+0.63%)
Aug 01, 2006 16.03 16.05 15.43 15.64 4,116,108 -0.40(-2.50%)
Jul 31, 2006 15.87 16.12 15.83 16.04 4,934,396 -0.14(-0.88%)
Jul 28, 2006 16.07 16.23 15.89 16.19 5,370,173 +0.00(+0.00%)
Jul 27, 2006 15.96 16.22 15.94 16.19 13,045,837 +0.27(+1.68%)
Jul 26, 2006 15.78 16.01 15.72 15.92 6,451,878 +0.07(+0.45%)
Jul 25, 2006 15.42 15.93 15.20 15.85 6,154,257 +0.29(+1.89%)
Jul 24, 2006 15.28 15.71 15.35 15.55 4,323,007 +0.27(+1.75%)
Jul 21, 2006 15.40 15.42 15.19 15.28 6,553,925 -0.11(-0.70%)
Jul 20, 2006 15.08 15.49 15.07 15.39 9,727,831 +0.02(+0.12%)
Jul 19, 2006 14.99 15.59 14.98 15.37 11,220,194 +1.16(+8.16%)
Jul 18, 2006 14.13 14.30 13.96 14.21 4,609,862 +0.08(+0.57%)
Jul 17, 2006 14.30 14.46 13.99 14.13 6,008,251 -0.17(-1.18%)
Jul 14, 2006 14.39 14.51 14.13 14.30 4,304,055 -0.28(-1.90%)
Jul 13, 2006 15.07 15.09 14.50 14.58 3,463,227 -0.55(-3.65%)
Jul 12, 2006 15.20 15.26 15.03 15.13 2,909,030 -0.01(-0.06%)
Jul 11, 2006 15.25 15.28 14.81 15.14 4,485,162 -0.35(-2.24%)
Jul 10, 2006 15.15 15.63 15.12 15.49 6,546,973 +0.35(+2.30%)
Jul 07, 2006 14.95 15.16 14.81 15.14 3,299,615 +0.04(+0.30%)
Jul 06, 2006 14.86 15.18 14.82 15.10 6,308,674 +0.29(+1.99%)
Jul 05, 2006 14.64 14.95 14.64 14.80 3,946,552 +0.12(+0.79%)
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.