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

Southwest Airlines (NY: LUV )

29.06 +0.28 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
May 31, 2012 8.017 8.229 7.963 8.134 14,722,259 +0.14(+1.80%)
May 30, 2012 7.972 8.053 7.891 7.990 9,900,175 -0.06(-0.78%)
May 29, 2012 7.981 8.080 7.945 8.053 6,959,356 +0.16(+2.05%)
May 25, 2012 7.909 7.972 7.828 7.891 9,249,989 +0.02(+0.23%)
May 24, 2012 7.567 7.972 7.540 7.873 16,863,772 +0.34(+4.55%)
May 23, 2012 7.423 7.540 7.252 7.531 13,305,010 +0.08(+1.09%)
May 22, 2012 7.513 7.522 7.387 7.450 11,167,590 -0.06(-0.84%)
May 21, 2012 7.369 7.531 7.351 7.513 14,217,622 +0.17(+2.33%)
May 18, 2012 7.540 7.540 7.324 7.342 17,285,442 -0.18(-2.40%)
May 17, 2012 7.414 7.549 7.252 7.522 22,873,914 +0.13(+1.71%)
May 16, 2012 7.297 7.450 7.270 7.396 9,276,786 +0.13(+1.73%)
May 15, 2012 7.252 7.342 7.243 7.270 5,627,702 -0.01(-0.12%)
May 14, 2012 7.225 7.324 7.207 7.279 9,595,715 +0.03(+0.37%)
May 11, 2012 7.297 7.342 7.243 7.252 8,087,159 -0.05(-0.62%)
May 10, 2012 7.441 7.472 7.297 7.297 6,268,688 -0.09(-1.22%)
May 09, 2012 7.423 7.459 7.297 7.387 8,825,780 -0.06(-0.85%)
May 08, 2012 7.414 7.477 7.387 7.450 7,144,603 +0.01(+0.12%)
May 07, 2012 7.306 7.522 7.297 7.441 9,251,310 +0.14(+1.98%)
May 04, 2012 7.441 7.477 7.270 7.297 9,253,037 -0.11(-1.46%)
May 03, 2012 7.369 7.540 7.315 7.405 8,276,237 +0.05(+0.61%)
May 02, 2012 7.405 7.504 7.288 7.360 8,088,734 -0.10(-1.33%)
May 01, 2012 7.432 7.522 7.409 7.459 7,875,598 +0.00(+0.00%)
Apr 30, 2012 7.405 7.468 7.351 7.459 6,855,726 +0.03(+0.36%)
Apr 27, 2012 7.342 7.468 7.297 7.432 10,582,241 +0.14(+1.98%)
Apr 26, 2012 7.252 7.333 7.225 7.288 9,873,906 +0.10(+1.38%)
Apr 25, 2012 7.279 7.369 7.144 7.189 7,379,810 -0.04(-0.50%)
Apr 24, 2012 7.099 7.297 7.099 7.225 11,003,875 +0.13(+1.78%)
Apr 23, 2012 7.062 7.153 6.999 7.099 11,800,749 -0.03(-0.38%)
Apr 20, 2012 7.405 7.468 7.099 7.126 16,606,712 -0.29(-3.89%)
Apr 19, 2012 7.270 7.477 7.153 7.414 16,285,200 +0.31(+4.31%)
Apr 18, 2012 7.261 7.297 7.072 7.108 11,748,225 -0.17(-2.35%)
Apr 17, 2012 7.270 7.297 7.216 7.279 7,992,054 +0.08(+1.13%)
Apr 16, 2012 7.180 7.306 7.126 7.198 8,152,883 +0.05(+0.63%)
Apr 13, 2012 7.297 7.297 7.135 7.153 11,699,061 -0.18(-2.46%)
Apr 12, 2012 7.189 7.378 7.189 7.333 7,187,669 +0.17(+2.39%)
Apr 11, 2012 7.216 7.225 7.117 7.162 6,033,555 +0.04(+0.51%)
Apr 10, 2012 7.351 7.405 7.117 7.126 11,464,085 -0.28(-3.77%)
Apr 09, 2012 7.369 7.477 7.324 7.405 5,531,007 -0.08(-1.08%)
Apr 05, 2012 7.567 7.630 7.459 7.486 6,404,626 -0.06(-0.84%)
Apr 04, 2012 7.495 7.657 7.477 7.549 13,856,287 +0.16(+2.20%)
Apr 03, 2012 7.432 7.513 7.342 7.387 10,960,217 -0.05(-0.73%)
Apr 02, 2012 7.405 7.504 7.342 7.441 10,099,117 +0.02(+0.24%)
Mar 30, 2012 7.567 7.576 7.351 7.423 9,869,311 -0.14(-1.90%)
Mar 29, 2012 7.477 7.603 7.360 7.567 9,575,101 +0.04(+0.48%)
Mar 28, 2012 7.450 7.630 7.441 7.531 9,177,274 +0.12(+1.58%)
Mar 27, 2012 7.522 7.531 7.396 7.414 6,702,691 -0.11(-1.44%)
Mar 26, 2012 7.486 7.522 7.342 7.522 13,434,260 +0.11(+1.46%)
Mar 23, 2012 7.369 7.441 7.324 7.414 7,351,575 +0.04(+0.49%)
Mar 22, 2012 7.468 7.486 7.342 7.378 6,088,720 -0.12(-1.56%)
Mar 21, 2012 7.594 7.594 7.477 7.495 6,753,860 -0.06(-0.83%)
Mar 20, 2012 7.522 7.589 7.450 7.558 9,215,506 -0.02(-0.24%)
Mar 19, 2012 7.513 7.603 7.441 7.576 6,457,474 +0.09(+1.20%)
Mar 16, 2012 7.657 7.684 7.450 7.486 18,885,454 -0.13(-1.66%)
Mar 15, 2012 7.360 7.657 7.261 7.612 16,994,816 +0.24(+3.30%)
Mar 14, 2012 7.567 7.594 7.234 7.369 15,454,308 -0.21(-2.73%)
Mar 13, 2012 7.540 7.585 7.387 7.576 7,378,272 +0.12(+1.57%)
Mar 12, 2012 7.522 7.567 7.405 7.459 6,557,210 -0.18(-2.36%)
Mar 09, 2012 7.657 7.747 7.612 7.639 5,416,624 -0.02(-0.24%)
Mar 08, 2012 7.666 7.711 7.594 7.657 5,246,745 +0.01(+0.12%)
Mar 07, 2012 7.756 7.810 7.621 7.648 8,046,342 -0.10(-1.28%)
Mar 06, 2012 7.765 7.923 7.684 7.747 6,923,865 -0.13(-1.60%)
Mar 05, 2012 8.026 8.026 7.774 7.873 8,494,747 -0.20(-2.46%)
Mar 02, 2012 7.990 8.207 7.990 8.071 5,595,148 +0.07(+0.90%)
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.