Skip to main content

Southwest Airlines (NY: LUV )

28.77 +0.39 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.24 14.33 13.96 13.96 12,951,424 -0.30(-2.12%)
Jul 30, 2007 14.04 14.36 13.90 14.27 11,728,862 +0.30(+2.17%)
Jul 27, 2007 13.92 14.11 13.80 13.96 10,900,692 +0.01(+0.06%)
Jul 26, 2007 14.25 14.32 13.65 13.96 16,733,304 -0.57(-3.93%)
Jul 25, 2007 14.53 14.59 14.39 14.53 10,601,830 +0.00(+0.00%)
Jul 24, 2007 14.64 14.78 14.50 14.53 8,489,834 -0.12(-0.79%)
Jul 23, 2007 14.51 14.71 14.49 14.64 8,499,015 +0.06(+0.43%)
Jul 20, 2007 14.35 14.62 14.35 14.58 13,614,947 -0.04(-0.30%)
Jul 19, 2007 14.09 14.70 14.09 14.62 20,028,218 +0.61(+4.33%)
Jul 18, 2007 13.82 14.06 13.78 14.02 15,005,869 +0.12(+0.83%)
Jul 17, 2007 13.89 14.04 13.76 13.90 10,709,274 -0.04(-0.26%)
Jul 16, 2007 13.79 13.98 13.79 13.94 7,082,257 +0.12(+0.84%)
Jul 13, 2007 13.76 13.90 13.70 13.82 6,240,045 +0.00(+0.00%)
Jul 12, 2007 13.83 13.90 13.74 13.82 9,024,372 -0.04(-0.32%)
Jul 11, 2007 13.67 13.89 13.64 13.87 8,158,428 +0.19(+1.37%)
Jul 10, 2007 13.69 13.85 13.66 13.68 8,141,906 -0.19(-1.35%)
Jul 09, 2007 13.73 13.91 13.66 13.87 10,033,901 +0.00(+0.00%)
Jul 06, 2007 13.71 13.89 13.60 13.87 11,844,561 +0.15(+1.11%)
Jul 05, 2007 13.38 13.74 13.38 13.71 12,057,515 +0.23(+1.72%)
Jul 03, 2007 13.35 13.51 13.33 13.48 5,201,823 +0.16(+1.20%)
Jul 02, 2007 13.23 13.37 13.23 13.32 8,002,176 +0.03(+0.20%)
Jun 29, 2007 13.30 13.38 13.18 13.30 6,909,746 -0.02(-0.13%)
Jun 28, 2007 13.40 13.40 13.19 13.31 15,231,450 +0.09(+0.67%)
Jun 27, 2007 13.06 13.27 12.97 13.22 10,953,595 +0.17(+1.30%)
Jun 26, 2007 13.38 13.40 13.05 13.06 9,791,930 -0.32(-2.40%)
Jun 25, 2007 13.43 13.51 13.34 13.38 10,251,673 -0.04(-0.33%)
Jun 22, 2007 13.23 13.47 13.14 13.42 11,385,544 +0.15(+1.14%)
Jun 21, 2007 13.24 13.33 13.06 13.27 8,933,205 +0.00(+0.00%)
Jun 20, 2007 13.12 13.33 13.11 13.27 11,761,383 +0.16(+1.22%)
Jun 19, 2007 12.87 13.21 12.86 13.11 9,845,242 +0.17(+1.31%)
Jun 18, 2007 12.98 13.03 12.89 12.94 13,396,164 -0.03(-0.21%)
Jun 15, 2007 13.06 13.11 12.94 12.97 9,919,815 -0.10(-0.75%)
Jun 14, 2007 12.71 13.13 12.71 13.06 10,142,862 +0.27(+2.09%)
Jun 13, 2007 12.89 12.90 12.62 12.80 9,941,234 -0.11(-0.83%)
Jun 12, 2007 12.83 13.01 12.81 12.90 7,811,578 -0.05(-0.41%)
Jun 11, 2007 12.89 13.02 12.81 12.96 8,591,178 +0.02(+0.14%)
Jun 08, 2007 12.68 12.96 12.64 12.94 11,692,554 +0.34(+2.69%)
Jun 07, 2007 12.63 12.68 12.57 12.60 8,302,416 -0.08(-0.63%)
Jun 06, 2007 12.65 12.70 12.51 12.68 8,975,801 +0.03(+0.21%)
Jun 05, 2007 12.67 12.73 12.64 12.65 8,026,182 -0.07(-0.56%)
Jun 04, 2007 12.69 12.80 12.67 12.73 8,468,821 +0.01(+0.07%)
Jun 01, 2007 12.77 12.84 12.66 12.72 7,456,991 -0.04(-0.35%)
May 31, 2007 12.76 12.84 12.73 12.76 6,172,760 -0.04(-0.28%)
May 30, 2007 12.70 12.83 12.68 12.80 7,165,426 +0.09(+0.70%)
May 29, 2007 12.75 12.85 12.66 12.71 11,724,968 -0.20(-1.52%)
May 25, 2007 12.91 12.93 12.84 12.90 4,405,044 +0.00(+0.00%)
May 24, 2007 12.91 13.01 12.82 12.90 5,466,277 -0.02(-0.14%)
May 23, 2007 12.99 13.06 12.89 12.92 6,356,401 -0.02(-0.14%)
May 22, 2007 12.84 12.99 12.74 12.94 9,522,950 +0.11(+0.83%)
May 21, 2007 12.88 12.94 12.77 12.83 5,306,763 -0.11(-0.83%)
May 18, 2007 12.84 12.97 12.81 12.94 8,099,974 +0.13(+1.04%)
May 17, 2007 12.87 12.98 12.75 12.81 13,140,254 -0.05(-0.42%)
May 16, 2007 12.73 12.89 12.72 12.86 8,373,289 +0.18(+1.41%)
May 15, 2007 12.77 12.92 12.67 12.68 7,849,145 -0.12(-0.91%)
May 14, 2007 12.76 12.80 12.67 12.80 9,045,756 +0.04(+0.28%)
May 11, 2007 12.78 12.89 12.73 12.76 5,895,034 -0.01(-0.07%)
May 10, 2007 12.93 12.93 12.73 12.77 7,993,212 -0.20(-1.51%)
May 09, 2007 12.97 13.12 12.81 12.97 8,616,506 -0.13(-1.02%)
May 08, 2007 13.11 13.13 12.94 13.10 7,304,984 -0.05(-0.41%)
May 07, 2007 13.15 13.22 13.12 13.15 6,977,614 +0.06(+0.48%)
May 04, 2007 13.01 13.11 12.96 13.09 9,565,697 +0.15(+1.17%)
May 03, 2007 13.09 13.08 12.80 12.94 11,371,639 -0.04(-0.34%)
May 02, 2007 12.70 13.06 12.61 12.98 15,969,830 +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.