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

Southwest Airlines (NY: LUV )

28.38 -0.03 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 28, 2012 8.008 8.008 7.900 7.918 6,961,469 -0.10(-1.24%)
Sep 27, 2012 8.062 8.089 7.945 8.017 5,864,263 -0.04(-0.45%)
Sep 26, 2012 7.963 8.106 7.963 8.053 5,162,804 +0.07(+0.91%)
Sep 25, 2012 8.008 8.080 7.963 7.981 5,932,551 -0.05(-0.56%)
Sep 24, 2012 7.963 8.116 7.936 8.026 5,554,564 +0.05(+0.57%)
Sep 21, 2012 8.143 8.162 7.945 7.981 8,303,288 -0.09(-1.12%)
Sep 20, 2012 8.125 8.171 8.008 8.071 4,349,818 -0.11(-1.32%)
Sep 19, 2012 8.116 8.252 8.089 8.180 8,268,340 +0.13(+1.57%)
Sep 18, 2012 8.171 8.180 7.999 8.053 6,307,033 -0.12(-1.44%)
Sep 17, 2012 8.134 8.225 8.035 8.171 9,284,634 -0.02(-0.22%)
Sep 14, 2012 8.225 8.243 8.143 8.189 5,841,790 -0.04(-0.44%)
Sep 13, 2012 8.261 8.288 8.134 8.225 6,941,302 -0.06(-0.76%)
Sep 12, 2012 8.098 8.360 8.089 8.288 9,174,983 +0.21(+2.57%)
Sep 11, 2012 8.243 8.243 8.080 8.080 7,905,470 -0.18(-2.19%)
Sep 10, 2012 8.333 8.378 8.243 8.261 6,320,268 -0.04(-0.44%)
Sep 07, 2012 8.261 8.360 8.153 8.297 9,874,715 -0.02(-0.22%)
Sep 06, 2012 8.243 8.414 8.171 8.315 7,487,895 +0.11(+1.32%)
Sep 05, 2012 7.963 8.225 7.963 8.207 7,183,878 +0.22(+2.71%)
Sep 04, 2012 8.062 8.062 7.918 7.990 6,528,154 -0.08(-1.01%)
Aug 31, 2012 8.143 8.216 8.053 8.071 5,234,762 -0.02(-0.22%)
Aug 30, 2012 7.990 8.162 7.972 8.089 4,583,769 +0.06(+0.79%)
Aug 29, 2012 8.098 8.116 7.954 8.026 5,400,115 -0.16(-1.98%)
Aug 27, 2012 8.315 8.342 8.180 8.189 5,926,469 -0.13(-1.52%)
Aug 24, 2012 8.360 8.414 8.306 8.315 6,598,457 -0.08(-0.97%)
Aug 23, 2012 8.423 8.469 8.378 8.396 9,772,715 -0.02(-0.21%)
Aug 22, 2012 8.523 8.541 8.387 8.414 9,144,859 -0.13(-1.48%)
Aug 21, 2012 8.505 8.599 8.496 8.541 15,395,606 +0.02(+0.21%)
Aug 20, 2012 8.216 8.568 8.198 8.523 16,041,116 +0.28(+3.40%)
Aug 17, 2012 8.225 8.261 8.180 8.243 6,367,443 +0.05(+0.66%)
Aug 16, 2012 8.153 8.207 8.125 8.189 7,822,928 +0.05(+0.55%)
Aug 15, 2012 8.089 8.162 8.080 8.143 5,687,178 +0.01(+0.11%)
Aug 14, 2012 8.143 8.225 8.044 8.134 10,711,608 -0.09(-1.10%)
Aug 13, 2012 8.144 8.225 8.089 8.225 7,372,138 +0.05(+0.55%)
Aug 10, 2012 8.117 8.180 8.044 8.180 4,630,756 +0.03(+0.33%)
Aug 09, 2012 8.180 8.243 8.135 8.153 7,204,632 -0.05(-0.66%)
Aug 08, 2012 8.135 8.306 8.071 8.207 6,774,860 +0.01(+0.11%)
Aug 07, 2012 8.378 8.432 8.171 8.198 12,386,541 -0.15(-1.84%)
Aug 06, 2012 8.252 8.369 8.252 8.351 5,916,664 +0.12(+1.42%)
Aug 03, 2012 8.135 8.369 8.098 8.234 8,378,902 +0.17(+2.13%)
Aug 02, 2012 8.171 8.243 8.017 8.062 12,581,423 -0.22(-2.61%)
Aug 01, 2012 8.288 8.324 8.162 8.279 11,809,160 -0.01(-0.11%)
Jul 31, 2012 8.216 8.342 8.180 8.288 9,487,225 +0.04(+0.44%)
Jul 30, 2012 7.999 8.315 7.981 8.252 15,715,724 +0.23(+2.81%)
Jul 27, 2012 7.855 8.044 7.837 8.026 10,510,287 +0.20(+2.53%)
Jul 26, 2012 7.747 7.837 7.675 7.828 9,053,107 +0.19(+2.48%)
Jul 25, 2012 7.783 7.864 7.621 7.639 9,701,917 -0.17(-2.19%)
Jul 24, 2012 7.891 7.918 7.639 7.810 12,062,280 -0.05(-0.57%)
Jul 23, 2012 7.864 7.905 7.765 7.855 8,988,660 -0.14(-1.69%)
Jul 20, 2012 8.279 8.342 7.954 7.990 13,923,263 -0.26(-3.17%)
Jul 19, 2012 8.838 8.856 8.189 8.252 17,416,424 -0.24(-2.87%)
Jul 18, 2012 8.432 8.631 8.432 8.495 10,352,522 +0.03(+0.32%)
Jul 17, 2012 8.531 8.567 8.441 8.468 10,206,441 -0.03(-0.32%)
Jul 16, 2012 8.549 8.594 8.441 8.495 9,553,984 -0.02(-0.21%)
Jul 13, 2012 8.450 8.585 8.432 8.513 8,309,133 +0.12(+1.40%)
Jul 12, 2012 8.531 8.594 8.396 8.396 9,840,873 -0.23(-2.62%)
Jul 11, 2012 8.703 8.712 8.604 8.622 9,526,154 -0.06(-0.73%)
Jul 10, 2012 8.504 8.811 8.504 8.685 19,321,620 +0.35(+4.22%)
Jul 09, 2012 8.324 8.414 8.243 8.333 7,523,422 -0.03(-0.32%)
Jul 06, 2012 8.171 8.378 8.171 8.360 6,090,295 +0.11(+1.31%)
Jul 05, 2012 8.333 8.360 8.171 8.252 7,868,936 -0.12(-1.40%)
Jul 03, 2012 8.360 8.387 8.270 8.369 5,544,653 -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.