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 (%)
Sep 30, 2010 11.67 12.05 11.61 11.67 58,670 -0.10(-0.88%)
Sep 29, 2010 11.79 11.85 11.67 11.78 8,202,821 -0.04(-0.38%)
Sep 28, 2010 12.06 12.11 11.64 11.82 16,617,326 -0.10(-0.82%)
Sep 27, 2010 11.01 12.64 11.00 11.92 40,642,084 +0.96(+8.71%)
Sep 24, 2010 10.74 11.00 10.70 10.96 5,143,478 +0.37(+3.45%)
Sep 23, 2010 10.60 10.83 10.55 10.60 594 -0.19(-1.74%)
Sep 22, 2010 10.82 10.89 10.74 10.78 6,045,193 -0.07(-0.66%)
Sep 21, 2010 10.87 10.96 10.69 10.86 6,340,715 -0.01(-0.08%)
Sep 20, 2010 10.60 10.88 10.60 10.86 5,051,444 +0.30(+2.87%)
Sep 17, 2010 10.56 10.73 10.51 10.56 4,559,552 +0.03(+0.25%)
Sep 15, 2010 10.21 10.58 10.21 10.53 7,550,221 +0.27(+2.61%)
Sep 14, 2010 10.19 10.37 10.08 10.27 112 +0.02(+0.17%)
Sep 13, 2010 10.40 10.43 10.13 10.25 5,150,478 -0.04(-0.35%)
Sep 10, 2010 10.28 10.35 10.20 10.28 3,150,724 +0.04(+0.35%)
Sep 09, 2010 10.38 10.39 10.21 10.25 4,061,543 -0.03(-0.26%)
Sep 08, 2010 10.21 10.43 10.17 10.28 4,318,026 +0.06(+0.61%)
Sep 07, 2010 10.26 10.28 10.09 10.21 889 -0.12(-1.12%)
Sep 03, 2010 10.41 10.45 10.25 10.33 4,431,715 +0.04(+0.35%)
Sep 02, 2010 10.30 10.40 10.13 10.29 767 +0.03(+0.26%)
Sep 01, 2010 9.999 10.30 9.972 10.27 6,904,431 +0.40(+4.07%)
Aug 31, 2010 9.869 9.972 9.704 9.865 18,242 +0.03(+0.27%)
Aug 30, 2010 9.927 10.03 9.713 9.838 6,580,843 -0.10(-0.99%)
Aug 27, 2010 9.936 9.954 9.615 9.936 6,044,495 +0.18(+1.83%)
Aug 26, 2010 9.883 9.918 9.606 9.758 7,505,592 -0.01(-0.09%)
Aug 25, 2010 9.731 9.829 9.624 9.767 8,599,075 -0.06(-0.64%)
Aug 24, 2010 9.731 9.936 9.624 9.829 1,336 -0.03(-0.32%)
Aug 23, 2010 10.08 10.23 9.852 9.861 5,466,772 -0.20(-1.95%)
Aug 20, 2010 9.906 10.07 9.834 10.06 5,357,268 +0.06(+0.62%)
Aug 19, 2010 10.23 10.31 9.870 9.995 1,112 -0.30(-2.95%)
Aug 18, 2010 10.25 10.38 10.17 10.30 4,461,157 +0.04(+0.35%)
Aug 17, 2010 10.23 10.32 10.16 10.26 2,855,574 +0.14(+1.41%)
Aug 16, 2010 10.10 10.23 10.02 10.12 3,731,882 -0.05(-0.53%)
Aug 13, 2010 10.17 10.25 10.08 10.17 3,335,792 -0.03(-0.26%)
Aug 12, 2010 10.00 10.35 9.923 10.20 5,703,692 +0.00(+0.00%)
Aug 11, 2010 10.44 10.44 10.19 10.20 1,001 -0.54(-4.99%)
Aug 10, 2010 10.74 10.74 10.42 10.74 560 -0.10(-0.91%)
Aug 09, 2010 10.69 10.84 10.66 10.83 4,973,891 +0.17(+1.59%)
Aug 06, 2010 10.66 10.81 10.53 10.66 4,641,282 -0.10(-0.91%)
Aug 05, 2010 10.75 10.93 10.71 10.76 3,418,192 -0.08(-0.74%)
Aug 04, 2010 10.82 10.96 10.75 10.84 875 +0.07(+0.66%)
Aug 03, 2010 10.93 10.96 10.68 10.77 5,632,216 -0.21(-1.95%)
Aug 02, 2010 10.83 10.99 10.76 10.99 5,509,941 +0.23(+2.16%)
Jul 30, 2010 10.75 10.82 10.46 10.75 5,416,390 +0.04(+0.33%)
Jul 29, 2010 11.02 11.06 10.54 10.72 6,569,794 +0.00(+0.00%)
Jul 28, 2010 10.72 10.83 10.63 10.72 665 +0.01(+0.08%)
Jul 27, 2010 10.71 10.89 10.66 10.71 889 -0.06(-0.58%)
Jul 26, 2010 10.64 10.81 10.52 10.77 10,087,518 +0.22(+2.12%)
Jul 23, 2010 10.42 10.61 10.34 10.55 8,731,406 +0.12(+1.11%)
Jul 22, 2010 10.32 10.55 10.27 10.43 7,005,326 +0.29(+2.81%)
Jul 21, 2010 10.32 10.40 10.08 10.15 7,261,543 -0.09(-0.87%)
Jul 20, 2010 10.24 10.24 10.01 10.24 11,118,999 -0.03(-0.26%)
Jul 19, 2010 10.53 10.53 9.995 10.26 13,369,272 -0.23(-2.21%)
Jul 16, 2010 10.49 10.72 10.47 10.49 7,762,605 -0.24(-2.24%)
Jul 15, 2010 10.73 10.74 10.51 10.74 8,629,266 -0.03(-0.25%)
Jul 14, 2010 10.71 10.91 10.52 10.76 8,390,010 -0.04(-0.33%)
Jul 13, 2010 10.71 10.85 10.65 10.80 8,883,964 +0.21(+2.02%)
Jul 12, 2010 10.26 10.64 10.26 10.58 10,168,431 +0.24(+2.33%)
Jul 09, 2010 10.34 10.44 10.19 10.34 6,878,882 +0.14(+1.40%)
Jul 08, 2010 10.10 10.28 10.10 10.20 10,036,348 +0.12(+1.24%)
Jul 07, 2010 9.441 10.08 9.299 10.08 11,070,341 +0.59(+6.21%)
Jul 06, 2010 9.825 9.825 9.415 9.486 560 -0.11(-1.12%)
Jul 02, 2010 9.593 9.861 9.450 9.593 6,409,306 -0.21(-2.18%)
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.