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

Southwest Airlines (NY: LUV )

28.77 +0.39 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2009 7.526 7.642 7.393 7.491 13,775,697 -0.06(-0.83%)
Oct 29, 2009 7.607 7.678 7.535 7.553 9,371,914 -0.02(-0.24%)
Oct 28, 2009 7.767 7.767 7.553 7.571 13,332,636 -0.14(-1.85%)
Oct 27, 2009 7.838 7.928 7.660 7.714 10,140,721 -0.13(-1.70%)
Oct 26, 2009 7.936 8.097 7.803 7.847 11,043,011 -0.04(-0.45%)
Oct 23, 2009 7.928 7.954 7.847 7.883 12,593,976 -0.10(-1.23%)
Oct 22, 2009 7.963 8.106 7.794 7.981 11,137,901 +0.09(+1.13%)
Oct 21, 2009 8.231 8.302 7.883 7.892 13,815,014 -0.37(-4.43%)
Oct 20, 2009 8.168 8.266 8.151 8.258 7,801,605 +0.06(+0.76%)
Oct 19, 2009 8.035 8.231 7.999 8.195 10,895,763 -0.05(-0.65%)
Oct 16, 2009 8.400 8.445 8.177 8.249 12,493,622 -0.20(-2.32%)
Oct 15, 2009 8.891 8.917 8.347 8.445 16,765,088 -0.51(-5.68%)
Oct 14, 2009 8.641 9.007 8.579 8.953 14,011,586 +0.41(+4.80%)
Oct 13, 2009 8.507 8.596 8.338 8.543 5,383,230 +0.04(+0.42%)
Oct 12, 2009 8.538 8.668 8.472 8.507 7,129,352 -0.06(-0.73%)
Oct 09, 2009 8.659 8.677 8.195 8.570 9,098,594 -0.10(-1.13%)
Oct 08, 2009 8.293 8.677 8.240 8.668 12,993,994 +0.46(+5.65%)
Oct 07, 2009 8.258 8.311 8.133 8.204 7,717,127 +0.04(+0.44%)
Oct 06, 2009 8.124 8.284 8.026 8.168 8,765,079 +0.07(+0.88%)
Oct 05, 2009 7.794 8.186 7.598 8.097 12,176,504 -0.11(-1.30%)
Oct 02, 2009 7.856 8.293 7.838 8.204 10,039,958 +0.19(+2.34%)
Oct 01, 2009 8.516 8.516 7.999 8.017 10,508,205 -0.54(-6.35%)
Sep 30, 2009 8.614 8.677 8.418 8.561 7,874,699 -0.05(-0.62%)
Sep 29, 2009 8.739 8.882 8.579 8.614 6,858,481 -0.16(-1.83%)
Sep 28, 2009 8.677 8.793 8.605 8.775 8,007,242 +0.17(+1.97%)
Sep 25, 2009 8.445 8.668 8.436 8.605 8,462,755 +0.14(+1.69%)
Sep 24, 2009 8.659 8.721 8.454 8.463 11,579,217 -0.17(-1.96%)
Sep 23, 2009 8.766 8.810 8.552 8.632 12,819,030 +0.16(+1.89%)
Sep 22, 2009 8.775 8.846 8.454 8.472 8,892,096 -0.24(-2.76%)
Sep 21, 2009 8.570 8.775 8.436 8.712 8,349,303 +0.08(+0.93%)
Sep 18, 2009 8.784 8.793 8.512 8.632 10,169,746 -0.37(-4.16%)
Sep 17, 2009 8.864 9.033 8.489 9.007 13,335,301 +0.14(+1.61%)
Sep 16, 2009 8.784 9.096 8.614 8.864 13,158,481 +0.21(+2.48%)
Sep 15, 2009 8.480 8.793 8.365 8.650 7,192,641 +0.14(+1.68%)
Sep 14, 2009 8.151 8.507 8.070 8.507 6,368,207 +0.18(+2.14%)
Sep 11, 2009 8.311 8.463 8.249 8.329 11,006,714 +0.08(+0.97%)
Sep 10, 2009 7.829 8.249 7.812 8.249 8,848,081 +0.39(+4.99%)
Sep 09, 2009 7.696 7.874 7.589 7.856 7,091,104 +0.14(+1.85%)
Sep 08, 2009 7.749 7.794 7.580 7.714 6,092,046 +0.04(+0.58%)
Sep 04, 2009 7.500 7.678 7.250 7.669 8,198,297 +0.17(+2.26%)
Sep 03, 2009 7.294 7.517 7.179 7.500 11,079,088 +0.25(+3.44%)
Sep 02, 2009 7.080 7.286 7.009 7.250 11,944,346 +0.10(+1.37%)
Sep 01, 2009 7.294 7.428 7.054 7.152 12,009,698 -0.14(-1.92%)
Aug 31, 2009 7.553 7.598 7.286 7.292 9,406,572 -0.30(-3.91%)
Aug 28, 2009 7.562 7.678 7.508 7.589 7,001,079 +0.05(+0.71%)
Aug 27, 2009 7.714 7.722 7.401 7.535 7,631,142 -0.13(-1.74%)
Aug 26, 2009 7.731 7.829 7.624 7.669 8,545,034 -0.07(-0.92%)
Aug 25, 2009 7.589 7.812 7.589 7.740 11,037,652 +0.19(+2.48%)
Aug 24, 2009 7.821 7.919 7.544 7.553 13,875,641 -0.19(-2.42%)
Aug 21, 2009 7.624 7.865 7.624 7.740 17,323,252 +0.17(+2.24%)
Aug 20, 2009 7.535 7.633 7.508 7.571 9,037,017 +0.03(+0.35%)
Aug 19, 2009 7.598 7.678 7.419 7.544 14,764,802 -0.32(-4.08%)
Aug 18, 2009 7.794 7.928 7.749 7.865 15,213,628 +0.07(+0.91%)
Aug 17, 2009 7.981 7.981 7.714 7.794 12,159,058 -0.30(-3.74%)
Aug 14, 2009 8.115 8.124 7.865 8.097 15,951,415 -0.14(-1.73%)
Aug 13, 2009 8.035 8.258 7.910 8.240 8,770,746 +0.21(+2.55%)
Aug 12, 2009 7.954 8.151 7.910 8.035 7,840,312 +0.09(+1.12%)
Aug 11, 2009 7.945 8.061 7.812 7.945 8,488,415 +0.04(+0.45%)
Aug 10, 2009 8.106 8.133 7.874 7.910 8,010,331 -0.21(-2.63%)
Aug 07, 2009 8.231 8.329 8.070 8.124 10,019,384 -0.04(-0.44%)
Aug 06, 2009 8.061 8.195 7.821 8.159 11,460,156 +0.11(+1.33%)
Aug 05, 2009 7.722 8.097 7.642 8.052 11,988,647 +0.34(+4.39%)
Aug 04, 2009 7.437 7.803 7.401 7.714 14,141,516 +0.27(+3.60%)
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.