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 (%)
May 31, 2012 7.967 8.178 7.913 8.084 14,814,949 +0.14(+1.80%)
May 30, 2012 7.922 8.003 7.842 7.940 9,962,506 -0.06(-0.78%)
May 29, 2012 7.931 8.030 7.896 8.003 7,003,171 +0.16(+2.05%)
May 25, 2012 7.860 7.922 7.779 7.842 9,308,226 +0.02(+0.23%)
May 24, 2012 7.520 7.922 7.493 7.824 16,969,944 +0.34(+4.55%)
May 23, 2012 7.376 7.493 7.206 7.484 13,388,777 +0.08(+1.09%)
May 22, 2012 7.466 7.475 7.341 7.403 11,237,900 -0.06(-0.84%)
May 21, 2012 7.323 7.484 7.305 7.466 14,307,135 +0.17(+2.33%)
May 18, 2012 7.493 7.493 7.278 7.296 17,394,270 -0.18(-2.40%)
May 17, 2012 7.367 7.502 7.206 7.475 23,017,926 +0.13(+1.71%)
May 16, 2012 7.251 7.403 7.224 7.350 9,335,192 +0.13(+1.73%)
May 15, 2012 7.206 7.296 7.197 7.224 5,663,133 -0.01(-0.12%)
May 14, 2012 7.179 7.278 7.162 7.233 9,656,129 +0.03(+0.37%)
May 11, 2012 7.251 7.296 7.197 7.206 8,138,075 -0.04(-0.62%)
May 10, 2012 7.394 7.426 7.251 7.251 6,308,155 -0.09(-1.22%)
May 09, 2012 7.376 7.412 7.251 7.341 8,881,346 -0.06(-0.85%)
May 08, 2012 7.367 7.430 7.341 7.403 7,189,585 +0.01(+0.12%)
May 07, 2012 7.260 7.475 7.251 7.394 9,309,555 +0.14(+1.98%)
May 04, 2012 7.394 7.430 7.224 7.251 9,311,293 -0.11(-1.46%)
May 03, 2012 7.323 7.493 7.269 7.358 8,328,344 +0.04(+0.61%)
May 02, 2012 7.358 7.457 7.242 7.314 8,139,660 -0.10(-1.33%)
May 01, 2012 7.385 7.475 7.363 7.412 7,925,182 +0.00(+0.00%)
Apr 30, 2012 7.358 7.421 7.305 7.412 6,898,889 +0.03(+0.36%)
Apr 27, 2012 7.296 7.421 7.251 7.385 10,648,866 +0.14(+1.98%)
Apr 26, 2012 7.206 7.287 7.179 7.242 9,936,071 +0.10(+1.38%)
Apr 25, 2012 7.233 7.323 7.099 7.144 7,426,273 -0.04(-0.50%)
Apr 24, 2012 7.054 7.251 7.054 7.179 11,073,154 +0.13(+1.78%)
Apr 23, 2012 7.018 7.108 6.956 7.054 11,875,045 -0.03(-0.38%)
Apr 20, 2012 7.358 7.421 7.054 7.081 16,711,266 -0.29(-3.89%)
Apr 19, 2012 7.224 7.430 7.108 7.367 16,387,730 +0.30(+4.31%)
Apr 18, 2012 7.215 7.251 7.027 7.063 11,822,190 -0.17(-2.35%)
Apr 17, 2012 7.224 7.251 7.170 7.233 8,042,371 +0.08(+1.13%)
Apr 16, 2012 7.135 7.260 7.081 7.153 8,204,213 +0.04(+0.63%)
Apr 13, 2012 7.251 7.251 7.090 7.108 11,772,717 -0.18(-2.46%)
Apr 12, 2012 7.144 7.332 7.144 7.287 7,232,922 +0.17(+2.39%)
Apr 11, 2012 7.170 7.179 7.072 7.117 6,071,542 +0.04(+0.51%)
Apr 10, 2012 7.305 7.358 7.072 7.081 11,536,262 -0.28(-3.77%)
Apr 09, 2012 7.323 7.430 7.278 7.358 5,565,830 -0.08(-1.08%)
Apr 05, 2012 7.520 7.582 7.412 7.439 6,444,949 -0.06(-0.84%)
Apr 04, 2012 7.448 7.609 7.430 7.502 13,943,525 +0.16(+2.20%)
Apr 03, 2012 7.385 7.466 7.296 7.341 11,029,222 -0.05(-0.73%)
Apr 02, 2012 7.358 7.457 7.296 7.394 10,162,700 +0.02(+0.24%)
Mar 30, 2012 7.520 7.529 7.305 7.376 9,931,448 -0.14(-1.90%)
Mar 29, 2012 7.430 7.555 7.314 7.520 9,635,385 +0.04(+0.48%)
Mar 28, 2012 7.403 7.582 7.394 7.484 9,235,054 +0.12(+1.58%)
Mar 27, 2012 7.475 7.484 7.350 7.367 6,744,890 -0.11(-1.44%)
Mar 26, 2012 7.439 7.475 7.296 7.475 13,518,841 +0.11(+1.46%)
Mar 23, 2012 7.323 7.394 7.278 7.367 7,397,860 +0.04(+0.49%)
Mar 22, 2012 7.421 7.439 7.296 7.332 6,127,054 -0.12(-1.56%)
Mar 21, 2012 7.546 7.546 7.430 7.448 6,796,382 -0.06(-0.83%)
Mar 20, 2012 7.475 7.542 7.403 7.511 9,273,526 -0.02(-0.24%)
Mar 19, 2012 7.466 7.555 7.394 7.529 6,498,130 +0.09(+1.20%)
Mar 16, 2012 7.609 7.636 7.403 7.439 19,004,354 -0.13(-1.66%)
Mar 15, 2012 7.314 7.609 7.215 7.564 17,101,814 +0.24(+3.30%)
Mar 14, 2012 7.520 7.546 7.188 7.323 15,551,607 -0.21(-2.73%)
Mar 13, 2012 7.493 7.538 7.341 7.529 7,424,725 +0.12(+1.57%)
Mar 12, 2012 7.475 7.520 7.358 7.412 6,598,494 -0.18(-2.36%)
Mar 09, 2012 7.609 7.699 7.564 7.591 5,450,727 -0.02(-0.24%)
Mar 08, 2012 7.618 7.663 7.546 7.609 5,279,778 +0.01(+0.12%)
Mar 07, 2012 7.708 7.761 7.573 7.600 8,097,001 -0.10(-1.28%)
Mar 06, 2012 7.717 7.873 7.636 7.699 6,967,457 -0.13(-1.60%)
Mar 05, 2012 7.976 7.976 7.726 7.824 8,548,229 -0.20(-2.46%)
Mar 02, 2012 7.940 8.155 7.940 8.021 5,630,375 +0.07(+0.90%)
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.