Skip to main content

Southwest Airlines (NY: LUV )

28.77 +0.18 (+0.63%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 7.958 7.958 7.850 7.868 7,005,298 -0.10(-1.24%)
Sep 27, 2012 8.012 8.039 7.895 7.967 5,901,184 -0.04(-0.45%)
Sep 26, 2012 7.913 8.056 7.913 8.003 5,195,308 +0.07(+0.91%)
Sep 25, 2012 7.958 8.030 7.913 7.931 5,969,902 -0.04(-0.56%)
Sep 24, 2012 7.913 8.066 7.886 7.976 5,589,535 +0.04(+0.57%)
Sep 21, 2012 8.093 8.110 7.895 7.931 8,355,565 -0.09(-1.12%)
Sep 20, 2012 8.075 8.119 7.958 8.021 4,377,204 -0.11(-1.32%)
Sep 19, 2012 8.066 8.200 8.039 8.128 8,320,397 +0.13(+1.57%)
Sep 18, 2012 8.119 8.128 7.949 8.003 6,346,742 -0.12(-1.44%)
Sep 17, 2012 8.084 8.173 7.985 8.119 9,343,090 -0.02(-0.22%)
Sep 14, 2012 8.173 8.191 8.093 8.137 5,878,569 -0.04(-0.44%)
Sep 13, 2012 8.209 8.236 8.084 8.173 6,985,004 -0.06(-0.76%)
Sep 12, 2012 8.048 8.308 8.039 8.236 9,232,748 +0.21(+2.57%)
Sep 11, 2012 8.191 8.191 8.030 8.030 7,955,242 -0.18(-2.19%)
Sep 10, 2012 8.281 8.326 8.191 8.209 6,360,060 -0.04(-0.44%)
Sep 07, 2012 8.209 8.308 8.101 8.245 9,936,886 -0.02(-0.22%)
Sep 06, 2012 8.191 8.362 8.119 8.263 7,535,038 +0.11(+1.32%)
Sep 05, 2012 7.913 8.173 7.913 8.155 7,229,107 +0.22(+2.71%)
Sep 04, 2012 8.012 8.012 7.868 7.940 6,569,255 -0.08(-1.01%)
Aug 31, 2012 8.093 8.164 8.003 8.021 5,267,720 -0.02(-0.22%)
Aug 30, 2012 7.940 8.110 7.922 8.039 4,612,628 +0.06(+0.79%)
Aug 29, 2012 8.048 8.066 7.904 7.976 5,434,114 -0.16(-1.98%)
Aug 27, 2012 8.263 8.290 8.128 8.137 5,963,781 -0.13(-1.52%)
Aug 24, 2012 8.308 8.362 8.254 8.263 6,640,000 -0.08(-0.97%)
Aug 23, 2012 8.371 8.416 8.326 8.344 9,834,244 -0.02(-0.21%)
Aug 22, 2012 8.469 8.487 8.335 8.362 9,202,434 -0.13(-1.48%)
Aug 21, 2012 8.451 8.546 8.442 8.487 15,492,536 +0.02(+0.21%)
Aug 20, 2012 8.164 8.514 8.146 8.469 16,142,109 +0.28(+3.40%)
Aug 17, 2012 8.173 8.209 8.128 8.191 6,407,532 +0.05(+0.66%)
Aug 16, 2012 8.101 8.155 8.075 8.137 7,872,180 +0.04(+0.55%)
Aug 15, 2012 8.039 8.110 8.030 8.093 5,722,984 +0.01(+0.11%)
Aug 14, 2012 8.093 8.173 7.994 8.084 10,779,048 -0.09(-1.10%)
Aug 13, 2012 8.093 8.173 8.039 8.173 7,418,553 +0.04(+0.55%)
Aug 10, 2012 8.066 8.128 7.994 8.128 4,659,911 +0.03(+0.33%)
Aug 09, 2012 8.128 8.191 8.084 8.102 7,249,992 -0.05(-0.66%)
Aug 08, 2012 8.084 8.254 8.021 8.155 6,817,514 +0.01(+0.11%)
Aug 07, 2012 8.326 8.379 8.120 8.146 12,464,525 -0.15(-1.84%)
Aug 06, 2012 8.200 8.317 8.200 8.299 5,953,915 +0.12(+1.42%)
Aug 03, 2012 8.084 8.317 8.048 8.182 8,431,655 +0.17(+2.13%)
Aug 02, 2012 8.120 8.191 7.967 8.012 12,660,635 -0.22(-2.61%)
Aug 01, 2012 8.236 8.272 8.111 8.227 11,883,510 -0.01(-0.11%)
Jul 31, 2012 8.164 8.290 8.128 8.236 9,546,956 +0.04(+0.44%)
Jul 30, 2012 7.949 8.263 7.931 8.200 15,814,669 +0.22(+2.81%)
Jul 27, 2012 7.806 7.994 7.788 7.976 10,576,459 +0.20(+2.53%)
Jul 26, 2012 7.698 7.788 7.627 7.779 9,110,105 +0.19(+2.48%)
Jul 25, 2012 7.734 7.815 7.573 7.591 9,762,999 -0.17(-2.19%)
Jul 24, 2012 7.842 7.869 7.591 7.761 12,138,223 -0.04(-0.57%)
Jul 23, 2012 7.815 7.855 7.716 7.806 9,045,252 -0.13(-1.69%)
Jul 20, 2012 8.227 8.290 7.904 7.940 14,010,922 -0.26(-3.17%)
Jul 19, 2012 8.783 8.801 8.137 8.200 17,526,076 -0.24(-2.87%)
Jul 18, 2012 8.379 8.577 8.379 8.442 10,417,701 +0.03(+0.32%)
Jul 17, 2012 8.478 8.514 8.388 8.415 10,270,700 -0.03(-0.32%)
Jul 16, 2012 8.496 8.541 8.388 8.442 9,614,135 -0.02(-0.21%)
Jul 13, 2012 8.397 8.532 8.379 8.460 8,361,447 +0.12(+1.40%)
Jul 12, 2012 8.478 8.541 8.344 8.344 9,902,830 -0.22(-2.62%)
Jul 11, 2012 8.648 8.657 8.550 8.568 9,586,130 -0.06(-0.73%)
Jul 10, 2012 8.451 8.756 8.451 8.630 19,443,268 +0.35(+4.22%)
Jul 09, 2012 8.272 8.361 8.191 8.281 7,570,789 -0.03(-0.32%)
Jul 06, 2012 8.120 8.326 8.120 8.308 6,128,639 +0.11(+1.31%)
Jul 05, 2012 8.281 8.308 8.120 8.200 7,918,479 -0.12(-1.40%)
Jul 03, 2012 8.308 8.335 8.218 8.317 5,579,561 -0.03(-0.32%)
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.