Skip to main content

Southwest Airlines (NY: LUV )

28.46 -0.13 (-0.45%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.54 37.45 36.22 37.06 8,804,861 +0.80(+2.22%)
Oct 28, 2016 36.35 36.86 36.04 36.25 11,154,969 -0.06(-0.15%)
Oct 27, 2016 35.62 36.62 34.85 36.31 23,780,018 +0.78(+2.19%)
Oct 26, 2016 36.81 34.15 35.53 47,362,624 -3.28(-8.46%)
Oct 25, 2016 39.00 39.53 38.59 38.81 11,997,886 -0.35(-0.90%)
Oct 24, 2016 39.34 39.72 39.05 39.17 5,740,471 -0.09(-0.24%)
Oct 21, 2016 38.78 39.29 38.63 39.26 5,888,501 +0.13(+0.33%)
Oct 20, 2016 39.00 39.30 38.64 39.13 8,444,527 +0.04(+0.09%)
Oct 19, 2016 38.62 39.23 38.46 39.09 6,846,663 +0.53(+1.37%)
Oct 18, 2016 38.45 38.85 38.11 38.56 9,462,969 +0.41(+1.07%)
Oct 17, 2016 38.31 39.05 38.08 38.16 5,955,010 -0.07(-0.19%)
Oct 14, 2016 38.49 39.24 38.04 38.23 7,886,297 -0.06(-0.14%)
Oct 13, 2016 36.71 38.51 36.20 38.29 12,003,295 +1.27(+3.42%)
Oct 12, 2016 37.15 37.36 36.76 37.02 7,170,821 +0.20(+0.55%)
Oct 11, 2016 37.04 37.32 36.56 36.82 9,863,409 +0.02(+0.05%)
Oct 10, 2016 35.62 36.96 35.59 36.80 8,446,186 +1.20(+3.38%)
Oct 07, 2016 36.21 36.27 35.33 35.59 7,492,974 -0.65(-1.79%)
Oct 06, 2016 36.13 36.38 35.80 36.24 5,205,859 +0.06(+0.18%)
Oct 05, 2016 36.10 36.47 35.93 36.18 4,562,719 -0.06(-0.15%)
Oct 04, 2016 37.31 37.46 36.17 36.23 11,545,167 -0.54(-1.46%)
Oct 03, 2016 35.95 36.77 35.81 36.77 9,340,824 +0.79(+2.19%)
Sep 30, 2016 35.41 36.25 35.19 35.98 9,995,059 +0.68(+1.94%)
Sep 29, 2016 35.18 35.66 35.11 35.30 5,981,172 +0.07(+0.21%)
Sep 28, 2016 35.65 36.04 35.11 35.22 7,662,409 -0.43(-1.22%)
Sep 27, 2016 34.03 35.69 34.03 35.66 10,690,038 +1.55(+4.53%)
Sep 26, 2016 34.21 34.38 33.87 34.11 6,180,675 -0.34(-0.99%)
Sep 23, 2016 34.47 34.60 34.02 34.46 5,002,087 -0.08(-0.24%)
Sep 22, 2016 34.32 34.85 34.16 34.54 7,088,107 +0.39(+1.14%)
Sep 21, 2016 34.05 34.29 33.60 34.15 5,372,669 +0.08(+0.24%)
Sep 20, 2016 34.04 34.42 33.89 34.07 3,579,588 +0.11(+0.33%)
Sep 19, 2016 33.97 34.40 33.85 33.96 5,831,035 +0.10(+0.30%)
Sep 16, 2016 34.14 34.14 33.78 33.85 6,774,798 -0.37(-1.08%)
Sep 15, 2016 34.06 34.35 33.73 34.23 4,840,464 +0.14(+0.41%)
Sep 14, 2016 34.36 34.61 33.91 34.09 5,481,450 -0.28(-0.81%)
Sep 13, 2016 34.91 35.24 34.24 34.36 7,294,249 -0.63(-1.80%)
Sep 12, 2016 34.17 35.10 33.90 34.99 5,612,384 +0.44(+1.29%)
Sep 09, 2016 35.79 35.80 34.40 34.55 9,741,419 -1.31(-3.66%)
Sep 08, 2016 35.66 36.14 35.56 35.86 7,947,483 +0.07(+0.21%)
Sep 07, 2016 34.53 35.94 34.51 35.79 12,566,692 +1.60(+4.68%)
Sep 06, 2016 34.13 34.30 33.83 34.19 6,898,912 +0.06(+0.16%)
Sep 02, 2016 33.84 34.13 34.13 34.13 4,815,976 +0.28(+0.82%)
Sep 01, 2016 34.12 34.47 33.69 33.85 5,167,639 -0.27(-0.79%)
Aug 31, 2016 34.42 34.79 33.68 34.12 8,806,450 -0.28(-0.81%)
Aug 30, 2016 33.73 34.55 33.65 34.40 6,492,589 +0.68(+2.00%)
Aug 29, 2016 33.69 33.81 33.61 33.73 4,440,348 +0.17(+0.50%)
Aug 26, 2016 33.98 34.02 33.36 33.56 5,669,257 -0.39(-1.14%)
Aug 25, 2016 33.82 34.10 33.71 33.95 3,604,353 +0.03(+0.08%)
Aug 24, 2016 33.86 34.09 33.70 33.92 4,834,705 -0.03(-0.08%)
Aug 23, 2016 33.73 34.05 33.73 33.95 4,935,282 +0.38(+1.13%)
Aug 22, 2016 33.62 33.81 33.43 33.57 5,219,857 -0.06(-0.19%)
Aug 19, 2016 33.97 34.05 33.59 33.63 8,124,420 -0.45(-1.33%)
Aug 18, 2016 34.10 34.14 33.79 34.09 4,723,593 -0.01(-0.03%)
Aug 17, 2016 33.82 34.19 33.75 34.10 6,367,914 +0.31(+0.90%)
Aug 16, 2016 33.96 34.04 33.69 33.79 6,239,404 -0.24(-0.71%)
Aug 15, 2016 33.68 34.10 33.52 34.03 6,087,530 +0.33(+0.99%)
Aug 12, 2016 34.21 34.33 33.60 33.70 8,363,941 -0.66(-1.93%)
Aug 11, 2016 34.10 34.63 33.96 34.36 6,474,762 +0.23(+0.68%)
Aug 10, 2016 34.31 34.46 33.77 34.13 7,051,851 -0.43(-1.25%)
Aug 09, 2016 34.83 35.02 34.42 34.57 5,231,457 +0.01(+0.03%)
Aug 08, 2016 34.85 35.09 34.39 34.56 6,413,519 -0.37(-1.06%)
Aug 05, 2016 33.96 34.94 33.93 34.93 9,927,325 +1.32(+3.93%)
Aug 04, 2016 33.41 33.97 33.30 33.61 7,982,342 +0.50(+1.51%)
Aug 03, 2016 32.76 33.22 32.69 33.11 7,575,605 +0.31(+0.96%)
Aug 02, 2016 34.00 34.09 32.68 32.79 10,381,518 -1.38(-4.05%)
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.