Skip to main content

Southwest Airlines (NY: LUV )

28.06 -0.37 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 6.902 7.036 6.840 7.000 8,561,182 +0.11(+1.55%)
Jul 30, 2009 6.920 7.036 6.822 6.893 9,430,573 +0.05(+0.78%)
Jul 29, 2009 6.635 6.875 6.608 6.840 8,415,886 +0.14(+2.13%)
Jul 28, 2009 6.581 6.759 6.545 6.697 7,013,768 +0.09(+1.35%)
Jul 27, 2009 6.572 6.652 6.474 6.608 8,910,108 -0.04(-0.54%)
Jul 24, 2009 6.269 6.733 6.269 6.643 15,118,142 +0.29(+4.49%)
Jul 23, 2009 6.162 6.358 6.037 6.358 9,873,531 +0.19(+3.03%)
Jul 22, 2009 6.153 6.465 6.073 6.171 15,366,349 +0.04(+0.73%)
Jul 21, 2009 6.554 6.554 5.894 6.126 20,640,444 -0.38(-5.89%)
Jul 20, 2009 6.278 6.528 6.242 6.510 9,443,393 +0.25(+3.99%)
Jul 17, 2009 6.269 6.322 6.171 6.260 5,305,040 -0.04(-0.71%)
Jul 16, 2009 6.287 6.322 6.108 6.305 6,211,539 +0.00(+0.00%)
Jul 15, 2009 6.153 6.322 6.046 6.305 6,200,585 +0.22(+3.67%)
Jul 14, 2009 6.064 6.144 5.992 6.082 8,403,298 +0.02(+0.29%)
Jul 13, 2009 5.984 6.073 5.966 6.064 9,125,436 +0.19(+3.19%)
Jul 10, 2009 5.752 5.930 5.734 5.877 7,404,059 +0.08(+1.38%)
Jul 09, 2009 5.921 5.966 5.761 5.796 9,470,044 -0.10(-1.66%)
Jul 08, 2009 5.805 5.975 5.752 5.894 14,664,423 +0.12(+2.01%)
Jul 07, 2009 5.877 5.885 5.734 5.778 8,963,586 -0.11(-1.82%)
Jul 06, 2009 5.770 5.921 5.734 5.885 10,441,507 +0.09(+1.54%)
Jul 02, 2009 5.841 5.877 5.707 5.796 12,450,198 -0.27(-4.41%)
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.