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

Southwest Airlines (NY: LUV )

29.06 +0.28 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 29, 2012 8.423 8.495 8.279 8.315 14,640,043 +0.01(+0.11%)
Jun 28, 2012 8.243 8.306 8.053 8.306 8,123,521 +0.06(+0.77%)
Jun 27, 2012 8.062 8.297 7.995 8.243 11,661,504 +0.24(+3.04%)
Jun 26, 2012 7.936 8.062 7.855 7.999 13,725,680 +0.10(+1.26%)
Jun 25, 2012 8.207 8.252 7.900 7.900 12,330,826 -0.41(-4.89%)
Jun 22, 2012 8.378 8.450 8.279 8.306 12,268,837 +0.00(+0.00%)
Jun 21, 2012 8.414 8.441 8.261 8.306 13,549,733 -0.09(-1.07%)
Jun 20, 2012 8.342 8.423 8.225 8.396 11,866,589 +0.07(+0.87%)
Jun 19, 2012 8.171 8.333 8.117 8.324 7,296,044 +0.18(+2.21%)
Jun 18, 2012 8.044 8.171 7.936 8.144 9,582,584 +0.09(+1.12%)
Jun 15, 2012 8.342 8.351 7.990 8.053 17,856,896 -0.24(-2.93%)
Jun 14, 2012 8.297 8.477 8.243 8.297 13,300,133 +0.01(+0.11%)
Jun 13, 2012 8.098 8.342 8.080 8.288 10,278,420 +0.18(+2.22%)
Jun 12, 2012 8.198 8.252 8.089 8.107 10,818,680 +0.01(+0.11%)
Jun 11, 2012 8.216 8.243 8.071 8.098 8,645,942 -0.07(-0.88%)
Jun 08, 2012 7.972 8.198 7.972 8.171 11,110,406 +0.18(+2.26%)
Jun 07, 2012 8.035 8.252 7.981 7.990 10,581,189 +0.05(+0.68%)
Jun 06, 2012 7.891 8.062 7.882 7.936 11,090,469 +0.13(+1.62%)
Jun 05, 2012 7.756 7.855 7.738 7.810 9,743,712 +0.05(+0.70%)
Jun 04, 2012 7.981 8.071 7.756 7.756 14,894,410 -0.31(-3.80%)
Jun 01, 2012 8.017 8.207 7.963 8.062 16,533,379 -0.07(-0.89%)
May 31, 2012 8.017 8.229 7.963 8.134 14,722,259 +0.14(+1.80%)
May 30, 2012 7.972 8.053 7.891 7.990 9,900,175 -0.06(-0.78%)
May 29, 2012 7.981 8.080 7.945 8.053 6,959,356 +0.16(+2.05%)
May 25, 2012 7.909 7.972 7.828 7.891 9,249,989 +0.02(+0.23%)
May 24, 2012 7.567 7.972 7.540 7.873 16,863,772 +0.34(+4.55%)
May 23, 2012 7.423 7.540 7.252 7.531 13,305,010 +0.08(+1.09%)
May 22, 2012 7.513 7.522 7.387 7.450 11,167,590 -0.06(-0.84%)
May 21, 2012 7.369 7.531 7.351 7.513 14,217,622 +0.17(+2.33%)
May 18, 2012 7.540 7.540 7.324 7.342 17,285,442 -0.18(-2.40%)
May 17, 2012 7.414 7.549 7.252 7.522 22,873,914 +0.13(+1.71%)
May 16, 2012 7.297 7.450 7.270 7.396 9,276,786 +0.13(+1.73%)
May 15, 2012 7.252 7.342 7.243 7.270 5,627,702 -0.01(-0.12%)
May 14, 2012 7.225 7.324 7.207 7.279 9,595,715 +0.03(+0.37%)
May 11, 2012 7.297 7.342 7.243 7.252 8,087,159 -0.05(-0.62%)
May 10, 2012 7.441 7.472 7.297 7.297 6,268,688 -0.09(-1.22%)
May 09, 2012 7.423 7.459 7.297 7.387 8,825,780 -0.06(-0.85%)
May 08, 2012 7.414 7.477 7.387 7.450 7,144,603 +0.01(+0.12%)
May 07, 2012 7.306 7.522 7.297 7.441 9,251,310 +0.14(+1.98%)
May 04, 2012 7.441 7.477 7.270 7.297 9,253,037 -0.11(-1.46%)
May 03, 2012 7.369 7.540 7.315 7.405 8,276,237 +0.05(+0.61%)
May 02, 2012 7.405 7.504 7.288 7.360 8,088,734 -0.10(-1.33%)
May 01, 2012 7.432 7.522 7.409 7.459 7,875,598 +0.00(+0.00%)
Apr 30, 2012 7.405 7.468 7.351 7.459 6,855,726 +0.03(+0.36%)
Apr 27, 2012 7.342 7.468 7.297 7.432 10,582,241 +0.14(+1.98%)
Apr 26, 2012 7.252 7.333 7.225 7.288 9,873,906 +0.10(+1.38%)
Apr 25, 2012 7.279 7.369 7.144 7.189 7,379,810 -0.04(-0.50%)
Apr 24, 2012 7.099 7.297 7.099 7.225 11,003,875 +0.13(+1.78%)
Apr 23, 2012 7.062 7.153 6.999 7.099 11,800,749 -0.03(-0.38%)
Apr 20, 2012 7.405 7.468 7.099 7.126 16,606,712 -0.29(-3.89%)
Apr 19, 2012 7.270 7.477 7.153 7.414 16,285,200 +0.31(+4.31%)
Apr 18, 2012 7.261 7.297 7.072 7.108 11,748,225 -0.17(-2.35%)
Apr 17, 2012 7.270 7.297 7.216 7.279 7,992,054 +0.08(+1.13%)
Apr 16, 2012 7.180 7.306 7.126 7.198 8,152,883 +0.05(+0.63%)
Apr 13, 2012 7.297 7.297 7.135 7.153 11,699,061 -0.18(-2.46%)
Apr 12, 2012 7.189 7.378 7.189 7.333 7,187,669 +0.17(+2.39%)
Apr 11, 2012 7.216 7.225 7.117 7.162 6,033,555 +0.04(+0.51%)
Apr 10, 2012 7.351 7.405 7.117 7.126 11,464,085 -0.28(-3.77%)
Apr 09, 2012 7.369 7.477 7.324 7.405 5,531,007 -0.08(-1.08%)
Apr 05, 2012 7.567 7.630 7.459 7.486 6,404,626 -0.06(-0.84%)
Apr 04, 2012 7.495 7.657 7.477 7.549 13,856,287 +0.16(+2.20%)
Apr 03, 2012 7.432 7.513 7.342 7.387 10,960,217 -0.05(-0.73%)
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.