Skip to main content

Southwest Airlines (NY: LUV )

26.94 -1.64 (-5.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 10.58 10.65 10.49 10.56 6,300,237 +0.04(+0.34%)
Feb 25, 2011 10.56 10.65 10.40 10.53 8,724,202 +0.03(+0.26%)
Feb 24, 2011 10.45 10.68 10.31 10.50 12,083,499 +0.06(+0.60%)
Feb 23, 2011 10.63 10.70 10.25 10.44 13,981,170 -0.17(-1.60%)
Feb 22, 2011 11.08 11.11 10.57 10.61 15,432,588 -0.62(-5.49%)
Feb 18, 2011 11.23 11.23 11.07 11.23 6,369,337 +0.06(+0.56%)
Feb 17, 2011 11.03 11.18 10.98 11.16 6,209,017 +0.11(+0.97%)
Feb 16, 2011 11.06 11.15 10.96 11.06 5,136,014 +0.01(+0.08%)
Feb 15, 2011 10.88 11.13 10.81 11.05 6,874,448 +0.16(+1.48%)
Feb 14, 2011 11.09 11.13 10.88 10.89 6,944,911 -0.18(-1.61%)
Feb 11, 2011 10.93 11.17 10.92 11.06 7,572,752 +0.07(+0.65%)
Feb 10, 2011 10.90 11.03 10.82 10.99 10,860,394 +0.04(+0.33%)
Feb 09, 2011 10.88 10.97 10.78 10.96 12,921,766 +0.08(+0.74%)
Feb 08, 2011 10.72 10.89 10.72 10.88 12,414,847 +0.14(+1.33%)
Feb 07, 2011 10.57 10.80 10.48 10.73 12,658,563 +0.27(+2.56%)
Feb 04, 2011 10.40 10.49 10.37 10.47 8,603,929 +0.04(+0.34%)
Feb 03, 2011 10.22 10.47 10.19 10.43 12,257,555 +0.10(+0.95%)
Feb 02, 2011 10.56 10.56 10.30 10.33 16,585,114 -0.25(-2.36%)
Feb 01, 2011 10.66 10.74 10.54 10.58 9,043,851 +0.00(+0.00%)
Jan 31, 2011 10.71 10.84 10.55 10.58 10,381,007 -0.07(-0.67%)
Jan 28, 2011 11.21 11.21 10.65 10.65 12,216,203 -0.50(-4.48%)
Jan 27, 2011 11.12 11.22 11.07 11.15 6,570,048 +0.03(+0.24%)
Jan 26, 2011 11.24 11.40 11.13 11.13 12,901,460 -0.04(-0.32%)
Jan 25, 2011 11.39 11.40 11.07 11.16 8,196,901 -0.23(-2.04%)
Jan 24, 2011 11.20 11.40 11.15 11.40 8,939,259 +0.17(+1.51%)
Jan 21, 2011 11.48 11.54 11.22 11.23 9,934,023 -0.20(-1.72%)
Jan 20, 2011 11.67 11.77 11.36 11.42 9,777,080 -0.04(-0.31%)
Jan 19, 2011 11.65 11.74 11.43 11.46 6,791,981 -0.22(-1.91%)
Jan 18, 2011 11.74 11.83 11.66 11.68 5,675,103 -0.14(-1.21%)
Jan 14, 2011 11.67 11.84 11.63 11.82 4,905,970 +0.13(+1.15%)
Jan 13, 2011 11.75 11.76 11.64 11.69 4,203,069 -0.06(-0.53%)
Jan 12, 2011 11.73 11.83 11.69 11.75 4,220,496 +0.08(+0.69%)
Jan 11, 2011 11.90 11.90 11.66 11.67 4,309,680 -0.21(-1.73%)
Jan 10, 2011 11.83 11.89 11.72 11.88 5,446,304 +0.01(+0.07%)
Jan 07, 2011 11.81 11.94 11.76 11.87 5,378,190 +0.12(+0.99%)
Jan 06, 2011 11.90 11.93 11.73 11.75 7,146,820 -0.13(-1.13%)
Jan 05, 2011 11.83 12.14 11.79 11.89 7,557,609 -0.01(-0.07%)
Jan 04, 2011 11.82 11.90 11.73 11.90 5,445,644 +0.07(+0.60%)
Jan 03, 2011 11.64 11.87 11.62 11.82 5,442,993 +0.23(+2.00%)
Dec 31, 2010 11.57 11.61 11.46 11.59 3,363,409 +0.01(+0.08%)
Dec 30, 2010 11.65 11.73 11.57 11.58 2,110,853 -0.08(-0.69%)
Dec 29, 2010 11.70 11.78 11.63 11.66 2,675,961 -0.02(-0.15%)
Dec 28, 2010 11.60 11.71 11.57 11.68 3,290,750 +0.08(+0.69%)
Dec 27, 2010 11.54 11.63 11.53 11.60 2,692,890 +0.04(+0.39%)
Dec 23, 2010 11.67 11.70 11.53 11.56 3,203,062 -0.13(-1.15%)
Dec 22, 2010 11.69 11.73 11.63 11.69 3,520,003 -0.01(-0.08%)
Dec 21, 2010 11.57 11.76 11.57 11.70 5,603,225 +0.14(+1.24%)
Dec 20, 2010 11.44 11.60 11.37 11.56 5,486,448 +0.01(+0.08%)
Dec 17, 2010 11.52 11.60 11.29 11.55 10,695,818 +0.26(+2.29%)
Dec 16, 2010 11.25 11.31 10.99 11.29 10,112,413 +0.04(+0.32%)
Dec 15, 2010 11.48 11.53 11.24 11.25 10,982,448 -0.25(-2.17%)
Dec 14, 2010 11.49 11.59 11.44 11.50 7,479,780 +0.04(+0.31%)
Dec 13, 2010 11.57 11.60 11.35 11.47 8,348,305 -0.05(-0.47%)
Dec 10, 2010 11.49 11.55 11.43 11.52 3,482,964 +0.04(+0.39%)
Dec 09, 2010 11.46 11.57 11.36 11.48 6,794,283 +0.03(+0.23%)
Dec 08, 2010 11.57 11.59 11.25 11.45 10,125,785 -0.12(-1.00%)
Dec 07, 2010 11.71 11.79 11.52 11.57 8,266,636 -0.18(-1.56%)
Dec 06, 2010 11.75 11.78 11.59 11.75 6,717,343 -0.04(-0.30%)
Dec 03, 2010 11.78 11.85 11.71 11.78 5,956,754 -0.07(-0.60%)
Dec 02, 2010 11.96 12.09 11.75 11.86 7,279,473 -0.12(-1.04%)
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.