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, 2009 5.985 6.048 5.806 6.039 9,508,095 +0.05(+0.90%)
Jun 29, 2009 5.923 6.039 5.833 5.985 4,640,797 +0.10(+1.68%)
Jun 26, 2009 5.923 6.003 5.761 5.887 10,669,016 -0.05(-0.91%)
Jun 25, 2009 5.824 5.940 5.806 5.940 7,423,229 +0.28(+4.91%)
Jun 24, 2009 5.662 5.743 5.582 5.662 9,258,402 +0.05(+0.96%)
Jun 23, 2009 5.698 5.734 5.510 5.608 10,819,756 -0.10(-1.73%)
Jun 22, 2009 5.878 5.905 5.698 5.707 6,420,153 -0.25(-4.22%)
Jun 19, 2009 6.003 6.021 5.878 5.958 7,738,491 +0.00(+0.00%)
Jun 18, 2009 5.994 6.012 5.815 5.958 9,963,773 +0.02(+0.30%)
Jun 17, 2009 5.797 6.030 5.734 5.940 12,799,120 +0.17(+2.95%)
Jun 16, 2009 5.833 5.940 5.743 5.770 6,615,894 -0.04(-0.77%)
Jun 15, 2009 5.887 5.887 5.743 5.815 8,840,200 -0.12(-1.97%)
Jun 12, 2009 5.949 6.039 5.860 5.932 9,982,545 -0.03(-0.45%)
Jun 11, 2009 5.967 6.111 5.878 5.958 9,897,512 -0.01(-0.15%)
Jun 10, 2009 6.111 6.147 5.896 5.967 8,777,887 -0.14(-2.35%)
Jun 09, 2009 6.129 6.201 6.012 6.111 7,606,092 -0.01(-0.15%)
Jun 08, 2009 6.147 6.174 6.084 6.120 5,709,510 -0.06(-1.02%)
Jun 05, 2009 6.273 6.290 6.093 6.183 11,507,876 +0.03(+0.44%)
Jun 04, 2009 6.281 6.290 6.111 6.156 9,913,693 -0.10(-1.58%)
Jun 03, 2009 6.273 6.335 6.156 6.255 9,114,218 -0.06(-0.99%)
Jun 02, 2009 6.192 6.479 6.174 6.317 14,036,277 +0.14(+2.33%)
Jun 01, 2009 6.129 6.264 6.021 6.174 14,868,647 +0.13(+2.08%)
May 29, 2009 6.012 6.048 5.905 6.048 8,077,385 +0.06(+1.05%)
May 28, 2009 6.057 6.057 5.905 5.985 9,100,325 +0.06(+1.06%)
May 27, 2009 6.201 6.228 5.923 5.923 8,749,288 -0.28(-4.49%)
May 26, 2009 6.057 6.201 5.940 6.201 7,168,112 +0.19(+3.13%)
May 22, 2009 6.084 6.120 5.940 6.012 5,842,200 -0.05(-0.89%)
May 21, 2009 6.246 6.246 6.012 6.066 9,993,015 -0.15(-2.45%)
May 20, 2009 6.407 6.506 6.201 6.219 8,181,752 -0.13(-2.12%)
May 19, 2009 6.443 6.506 6.290 6.353 8,554,901 -0.04(-0.56%)
May 18, 2009 6.228 6.398 6.192 6.389 6,049,231 +0.21(+3.34%)
May 15, 2009 6.273 6.335 6.120 6.183 8,317,368 -0.05(-0.86%)
May 14, 2009 6.201 6.425 6.102 6.237 9,288,426 +0.04(+0.72%)
May 13, 2009 6.335 6.344 6.111 6.192 7,184,042 -0.21(-3.23%)
May 12, 2009 6.443 6.515 6.281 6.398 7,753,430 -0.03(-0.42%)
May 11, 2009 6.506 6.551 6.371 6.425 7,878,403 -0.18(-2.72%)
May 08, 2009 6.631 6.631 6.389 6.605 12,387,523 +0.15(+2.36%)
May 07, 2009 6.784 6.838 6.398 6.452 8,658,501 -0.30(-4.39%)
May 06, 2009 6.775 6.910 6.551 6.748 7,677,872 +0.06(+0.94%)
May 05, 2009 6.587 6.793 6.551 6.685 11,378,529 +0.06(+0.95%)
May 04, 2009 6.596 6.622 6.542 6.622 9,528,410 +0.29(+4.53%)
May 01, 2009 6.353 6.416 6.201 6.335 9,820,219 +0.07(+1.15%)
Apr 30, 2009 6.551 6.587 6.246 6.264 12,571,534 -0.20(-3.06%)
Apr 29, 2009 6.452 6.596 6.353 6.461 10,215,455 +0.04(+0.70%)
Apr 28, 2009 6.174 6.649 5.967 6.416 17,912,522 +0.24(+3.92%)
Apr 27, 2009 6.255 6.335 5.878 6.174 22,148,388 -0.64(-9.35%)
Apr 24, 2009 6.721 6.946 6.685 6.811 8,637,017 +0.14(+2.15%)
Apr 23, 2009 6.703 6.739 6.434 6.667 7,953,011 -0.04(-0.54%)
Apr 22, 2009 6.721 6.955 6.596 6.703 12,706,934 -0.05(-0.80%)
Apr 21, 2009 6.255 6.811 6.210 6.757 11,733,432 +0.47(+7.42%)
Apr 20, 2009 6.389 6.416 6.156 6.290 9,247,635 -0.17(-2.64%)
Apr 17, 2009 6.380 6.667 6.201 6.461 13,715,319 +0.09(+1.41%)
Apr 16, 2009 6.685 6.685 5.905 6.371 26,785,638 -0.48(-7.07%)
Apr 15, 2009 6.542 6.892 6.380 6.856 12,454,919 +0.33(+5.09%)
Apr 14, 2009 6.596 6.775 6.461 6.524 11,582,565 -0.07(-1.09%)
Apr 13, 2009 6.622 6.640 6.443 6.596 8,073,486 -0.03(-0.41%)
Apr 09, 2009 6.443 6.622 6.362 6.622 10,101,116 +0.33(+5.28%)
Apr 08, 2009 6.129 6.362 6.066 6.290 9,984,052 +0.23(+3.85%)
Apr 07, 2009 6.533 6.533 6.021 6.057 11,828,719 -0.53(-8.04%)
Apr 06, 2009 6.120 6.712 6.039 6.587 13,563,456 +0.43(+7.00%)
Apr 03, 2009 6.326 6.425 6.012 6.156 10,725,694 -0.17(-2.70%)
Apr 02, 2009 5.887 6.407 5.788 6.326 12,739,970 +0.56(+9.64%)
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.