Skip to main content

Southwest Airlines (NY: LUV )

29.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 9.977 10.17 9.932 9.977 3,433 +0.00(+0.00%)
Jun 29, 2010 10.30 10.30 9.932 9.977 8,125,549 -0.48(-4.55%)
Jun 25, 2010 10.45 10.54 10.31 10.45 8,666,411 -0.04(-0.34%)
Jun 24, 2010 10.59 10.73 10.46 10.49 6,989,747 -0.14(-1.35%)
Jun 23, 2010 10.66 10.76 10.46 10.63 5,968,834 -0.03(-0.25%)
Jun 22, 2010 10.95 11.06 10.64 10.66 6,720,558 -0.30(-2.70%)
Jun 21, 2010 11.11 11.18 10.87 10.96 7,623,033 -0.05(-0.49%)
Jun 18, 2010 11.01 11.14 10.89 11.01 8,004,382 -0.10(-0.89%)
Jun 17, 2010 10.87 11.12 10.75 11.11 10,039,663 +0.25(+2.32%)
Jun 16, 2010 11.02 11.08 10.80 10.86 6,439,800 -0.23(-2.11%)
Jun 15, 2010 10.87 11.10 10.85 11.09 10,338,050 +0.28(+2.57%)
Jun 14, 2010 11.00 11.13 10.79 10.81 8,801,690 -0.03(-0.25%)
Jun 11, 2010 10.70 10.88 10.63 10.84 8,170,318 +0.02(+0.17%)
Jun 10, 2010 10.84 10.95 10.74 10.82 890 +0.19(+1.77%)
Jun 09, 2010 10.71 10.96 10.58 10.63 10,394,914 -0.04(-0.42%)
Jun 08, 2010 10.54 10.70 10.41 10.68 8,925,245 +0.21(+1.97%)
Jun 07, 2010 10.80 10.80 10.43 10.47 11,578,951 -0.32(-2.96%)
Jun 04, 2010 10.79 11.11 10.75 10.79 9,947,001 -0.53(-4.68%)
Jun 03, 2010 11.40 11.46 11.14 11.32 9,934,238 -0.01(-0.08%)
Jun 02, 2010 11.13 11.33 11.08 11.33 7,802,159 +0.38(+3.44%)
Jun 01, 2010 11.04 11.19 10.94 10.95 111 -0.22(-1.93%)
May 28, 2010 11.17 11.35 11.05 11.17 9,798,728 -0.18(-1.58%)
May 27, 2010 11.27 11.35 11.12 11.35 7,044,048 +0.31(+2.76%)
May 26, 2010 10.94 11.27 10.87 11.04 111 +0.13(+1.15%)
May 25, 2010 10.36 10.92 10.28 10.92 3,453 +0.28(+2.62%)
May 24, 2010 10.66 10.80 10.60 10.64 7,577,404 -0.05(-0.50%)
May 21, 2010 10.32 10.74 10.20 10.69 11,555,207 +0.22(+2.06%)
May 20, 2010 10.53 10.72 10.48 10.48 779 -0.55(-4.97%)
May 19, 2010 11.29 11.33 10.90 11.02 14,930,535 -0.32(-2.85%)
May 18, 2010 11.64 11.70 11.32 11.35 1,002 -0.22(-1.94%)
May 17, 2010 11.50 11.65 11.30 11.57 8,972,389 +0.10(+0.86%)
May 14, 2010 11.47 11.61 11.34 11.47 9,641,862 -0.10(-0.85%)
May 13, 2010 11.79 11.98 11.54 11.57 9,055,773 -0.22(-1.90%)
May 12, 2010 11.56 11.83 11.54 11.80 10,028,467 +0.25(+2.18%)
May 11, 2010 11.39 11.60 11.36 11.54 11,051,204 -0.09(-0.77%)
May 10, 2010 11.52 11.64 11.49 11.63 9,118,461 +0.51(+4.60%)
May 07, 2010 11.28 11.65 11.04 11.12 18,159,670 -0.17(-1.51%)
May 06, 2010 11.88 11.88 10.68 11.29 17,402,770 -0.43(-3.68%)
May 05, 2010 11.88 12.03 11.61 11.72 16,786,488 +0.04(+0.38%)
May 04, 2010 11.91 11.95 11.55 11.68 11,243,352 -0.35(-2.91%)
May 03, 2010 11.96 12.07 11.85 12.03 14,051,826 +0.20(+1.67%)
Apr 30, 2010 12.07 12.11 11.82 11.83 10,459,617 -0.22(-1.79%)
Apr 29, 2010 11.98 12.20 11.96 12.05 11,915,392 +0.17(+1.44%)
Apr 28, 2010 11.92 12.01 11.78 11.88 12,205,329 +0.04(+0.38%)
Apr 27, 2010 12.21 12.22 11.80 11.83 15,240,307 -0.35(-2.87%)
Apr 26, 2010 12.47 12.54 12.15 12.18 16,681,436 -0.35(-2.79%)
Apr 23, 2010 12.10 12.54 12.07 12.53 10,948,491 +0.47(+3.87%)
Apr 22, 2010 12.17 12.28 11.87 12.06 13,257,305 -0.13(-1.03%)
Apr 21, 2010 12.41 12.41 12.03 12.19 37,147 -0.14(-1.16%)
Apr 20, 2010 12.41 12.52 12.12 12.33 891 -0.01(-0.07%)
Apr 19, 2010 12.19 12.52 12.12 12.34 17,738,964 +0.33(+2.76%)
Apr 16, 2010 12.12 12.15 11.86 12.01 10,033,905 -0.14(-1.18%)
Apr 15, 2010 12.06 12.17 11.99 12.15 10,663,850 +0.04(+0.30%)
Apr 14, 2010 11.96 12.19 11.94 12.12 8,573,024 +0.14(+1.20%)
Apr 13, 2010 12.01 12.06 11.80 11.97 7,686,599 -0.01(-0.07%)
Apr 12, 2010 11.97 12.10 11.90 11.98 9,566,866 +0.04(+0.38%)
Apr 09, 2010 12.06 12.06 11.86 11.94 11,750,404 -0.09(-0.75%)
Apr 08, 2010 12.06 12.16 12.00 12.03 11,568,175 +0.09(+0.75%)
Apr 07, 2010 12.04 12.09 11.83 11.94 16,607,898 -0.13(-1.12%)
Apr 06, 2010 11.77 12.07 11.76 12.07 10,953,929 +0.26(+2.20%)
Apr 05, 2010 11.92 12.00 11.74 11.81 8,891,753 -0.04(-0.38%)
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.