Skip to main content

Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 36.18 36.41 35.79 36.41 5,741,536 +0.30(+0.82%)
Jun 29, 2016 35.47 36.36 35.06 36.11 9,279,121 +1.36(+3.90%)
Jun 28, 2016 35.03 35.13 34.12 34.76 8,919,156 +0.62(+1.82%)
Jun 27, 2016 35.27 35.29 33.87 34.13 14,056,190 -1.44(-4.05%)
Jun 24, 2016 35.17 36.42 35.04 35.57 21,215,686 -1.19(-3.23%)
Jun 23, 2016 37.81 37.84 35.48 36.76 18,072,940 -0.62(-1.66%)
Jun 22, 2016 37.62 37.81 37.14 37.38 5,187,412 -0.24(-0.64%)
Jun 21, 2016 37.58 37.95 37.12 37.62 6,866,876 +0.46(+1.25%)
Jun 20, 2016 37.19 37.59 37.05 37.16 4,512,966 +0.26(+0.70%)
Jun 17, 2016 36.77 37.31 36.75 36.90 6,067,162 -0.04(-0.10%)
Jun 16, 2016 36.63 37.23 36.41 36.94 7,131,132 -0.15(-0.40%)
Jun 15, 2016 37.37 37.76 36.92 37.09 7,563,828 +0.06(+0.15%)
Jun 14, 2016 38.95 39.20 36.77 37.03 16,320,158 -2.12(-5.41%)
Jun 13, 2016 40.13 40.38 38.92 39.15 7,091,573 -1.36(-3.37%)
Jun 10, 2016 40.77 40.90 40.14 40.51 5,019,717 -0.52(-1.27%)
Jun 09, 2016 40.35 41.16 40.25 41.03 6,036,480 +0.64(+1.59%)
Jun 08, 2016 40.18 40.76 39.97 40.39 7,029,193 +0.40(+1.00%)
Jun 07, 2016 38.73 40.35 38.60 39.99 6,894,097 +1.21(+3.11%)
Jun 06, 2016 38.53 38.87 38.27 38.79 3,787,799 +0.17(+0.43%)
Jun 03, 2016 38.82 38.88 38.08 38.62 5,485,959 -0.44(-1.14%)
Jun 02, 2016 39.20 39.48 38.93 39.06 4,740,301 -0.34(-0.87%)
Jun 01, 2016 39.35 39.51 38.99 39.41 4,408,017 +0.06(+0.14%)
May 31, 2016 39.23 39.41 38.94 39.35 5,266,504 +0.14(+0.35%)
May 27, 2016 38.74 39.21 39.21 39.21 3,579,620 +0.50(+1.29%)
May 26, 2016 39.43 39.54 38.51 38.71 5,418,929 -0.69(-1.74%)
May 25, 2016 39.67 40.10 39.29 39.40 4,794,357 -0.25(-0.63%)
May 24, 2016 39.18 39.83 39.07 39.65 3,793,306 +0.55(+1.40%)
May 23, 2016 39.08 39.42 39.02 39.10 4,156,186 +0.02(+0.05%)
May 20, 2016 39.22 39.82 38.98 39.08 4,528,728 +0.02(+0.05%)
May 19, 2016 39.60 39.79 38.44 39.06 6,146,529 -0.68(-1.70%)
May 18, 2016 38.91 40.05 38.83 39.74 6,515,540 +0.65(+1.66%)
May 17, 2016 38.95 39.79 38.91 39.09 5,572,652 -0.03(-0.07%)
May 16, 2016 38.54 39.25 38.28 39.12 6,541,251 +0.62(+1.61%)
May 13, 2016 38.38 39.13 38.27 38.50 5,922,623 +0.31(+0.82%)
May 12, 2016 39.14 39.25 37.84 38.18 6,121,247 -0.82(-2.11%)
May 11, 2016 39.55 40.40 38.98 39.01 7,691,441 -0.69(-1.73%)
May 10, 2016 39.17 39.75 39.00 39.69 5,680,778 +0.61(+1.56%)
May 09, 2016 38.71 39.43 38.67 39.08 5,933,014 +0.43(+1.10%)
May 06, 2016 38.41 38.85 37.74 38.66 7,071,323 +0.19(+0.48%)
May 05, 2016 38.68 39.04 38.34 38.47 6,443,852 -0.12(-0.31%)
May 04, 2016 39.65 39.66 38.34 38.59 8,214,799 -1.37(-3.43%)
May 03, 2016 40.97 41.02 39.78 39.96 6,715,278 -0.81(-1.98%)
May 02, 2016 41.34 41.68 40.69 40.77 5,917,256 -0.56(-1.34%)
Apr 29, 2016 40.86 41.35 40.26 41.32 11,903,463 +0.51(+1.25%)
Apr 28, 2016 42.13 42.37 40.72 40.81 9,120,321 -1.40(-3.31%)
Apr 27, 2016 42.78 43.41 42.10 42.21 8,955,122 -0.57(-1.32%)
Apr 26, 2016 43.62 44.00 42.53 42.78 6,881,090 -0.62(-1.43%)
Apr 25, 2016 43.82 44.14 43.32 43.40 4,597,387 -0.37(-0.85%)
Apr 22, 2016 42.87 44.26 42.76 43.77 10,343,175 -0.44(-1.01%)
Apr 21, 2016 44.46 44.46 42.86 44.21 10,658,061 +0.63(+1.45%)
Apr 20, 2016 43.83 44.00 43.55 43.58 7,197,410 -0.07(-0.17%)
Apr 19, 2016 43.64 44.00 43.32 43.66 5,476,532 +0.03(+0.06%)
Apr 18, 2016 43.95 43.95 43.32 43.63 4,622,067 +0.06(+0.13%)
Apr 15, 2016 43.68 43.70 42.99 43.57 6,273,009 +0.31(+0.71%)
Apr 14, 2016 42.83 43.55 42.64 43.27 8,103,241 +0.81(+1.90%)
Apr 13, 2016 41.75 42.60 41.46 42.46 8,333,844 +1.10(+2.67%)
Apr 12, 2016 41.11 41.64 40.97 41.36 4,685,512 +0.26(+0.63%)
Apr 11, 2016 41.45 42.25 41.09 41.10 6,969,784 -0.12(-0.29%)
Apr 08, 2016 40.67 41.36 40.44 41.22 5,166,202 +0.79(+1.95%)
Apr 07, 2016 40.42 41.17 40.12 40.43 6,394,747 -0.02(-0.05%)
Apr 06, 2016 40.43 40.63 39.92 40.45 4,404,110 +0.04(+0.09%)
Apr 05, 2016 40.58 40.91 40.32 40.42 5,375,228 -0.44(-1.09%)
Apr 04, 2016 41.46 41.78 40.76 40.86 5,634,289 -0.42(-1.01%)
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.