Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 13.07 13.23 12.76 13.16 6,631,332 -0.07(-0.55%)
Sep 27, 2013 13.16 13.34 13.05 13.23 4,367,790 -0.05(-0.41%)
Sep 26, 2013 13.18 13.33 13.15 13.29 4,047,065 +0.10(+0.75%)
Sep 25, 2013 13.31 13.31 13.13 13.19 7,614,677 -0.10(-0.75%)
Sep 24, 2013 13.07 13.40 13.04 13.29 8,579,881 +0.24(+1.87%)
Sep 23, 2013 13.04 13.12 12.94 13.04 5,554,448 +0.02(+0.14%)
Sep 20, 2013 13.23 13.25 12.98 13.03 8,444,494 -0.12(-0.89%)
Sep 19, 2013 12.89 13.18 12.85 13.14 13,069,194 +0.26(+2.03%)
Sep 18, 2013 12.82 12.95 12.67 12.88 7,357,687 +0.03(+0.21%)
Sep 17, 2013 12.87 12.93 12.74 12.85 6,218,285 +0.11(+0.85%)
Sep 16, 2013 12.74 12.93 12.57 12.75 9,153,175 +0.18(+1.44%)
Sep 13, 2013 12.44 12.62 12.44 12.57 4,577,112 +0.14(+1.09%)
Sep 12, 2013 12.53 12.55 12.38 12.43 5,804,133 -0.09(-0.72%)
Sep 11, 2013 12.54 12.62 12.39 12.52 7,942,060 -0.05(-0.36%)
Sep 10, 2013 12.08 12.57 12.08 12.57 9,722,061 +0.57(+4.75%)
Sep 09, 2013 11.79 12.04 11.73 12.00 6,884,374 +0.15(+1.30%)
Sep 06, 2013 11.86 11.98 11.70 11.84 5,648,809 +0.01(+0.08%)
Sep 05, 2013 11.78 11.88 11.72 11.83 4,638,421 +0.07(+0.62%)
Sep 04, 2013 11.63 11.77 11.59 11.76 5,432,350 +0.17(+1.48%)
Sep 03, 2013 11.72 11.79 11.51 11.59 5,924,078 +0.01(+0.08%)
Aug 30, 2013 11.60 11.69 11.53 11.58 4,256,133 +0.02(+0.16%)
Aug 29, 2013 11.53 11.64 11.43 11.56 6,778,468 +0.02(+0.16%)
Aug 28, 2013 11.55 11.61 11.45 11.54 5,556,336 -0.03(-0.23%)
Aug 27, 2013 11.84 11.87 11.52 11.57 7,092,705 -0.42(-3.54%)
Aug 26, 2013 12.00 12.08 11.93 12.00 4,421,530 +0.00(+0.00%)
Aug 23, 2013 11.97 12.01 11.88 12.00 4,286,895 +0.07(+0.61%)
Aug 22, 2013 11.81 11.99 11.81 11.92 3,979,676 +0.13(+1.07%)
Aug 21, 2013 11.87 11.91 11.78 11.80 5,565,032 -0.09(-0.76%)
Aug 20, 2013 11.83 11.99 11.79 11.89 5,138,542 +0.04(+0.31%)
Aug 19, 2013 12.00 12.00 11.74 11.85 7,889,622 -0.21(-1.72%)
Aug 16, 2013 12.07 12.23 12.05 12.06 5,650,260 +0.02(+0.15%)
Aug 15, 2013 12.10 12.15 11.98 12.04 5,419,869 -0.16(-1.33%)
Aug 14, 2013 12.17 12.29 11.98 12.20 9,901,668 +0.03(+0.22%)
Aug 13, 2013 12.45 12.49 11.95 12.18 14,553,905 -0.23(-1.82%)
Aug 12, 2013 12.37 12.50 12.33 12.40 3,449,495 -0.02(-0.14%)
Aug 09, 2013 12.49 12.57 12.38 12.42 5,814,167 -0.11(-0.87%)
Aug 08, 2013 12.53 12.57 12.46 12.53 5,983,844 +0.08(+0.65%)
Aug 07, 2013 12.47 12.59 12.38 12.45 7,040,870 -0.06(-0.51%)
Aug 06, 2013 12.70 12.74 12.47 12.51 3,911,709 -0.19(-1.50%)
Aug 05, 2013 12.74 12.84 12.70 12.70 3,242,108 -0.09(-0.70%)
Aug 02, 2013 12.75 12.82 12.67 12.79 5,655,752 -0.01(-0.07%)
Aug 01, 2013 12.54 12.82 12.54 12.80 5,752,874 +0.33(+2.68%)
Jul 31, 2013 12.49 12.57 12.42 12.47 4,672,461 +0.01(+0.07%)
Jul 30, 2013 12.41 12.60 12.31 12.46 7,484,198 +0.11(+0.88%)
Jul 29, 2013 12.41 12.44 12.30 12.35 4,904,792 -0.08(-0.65%)
Jul 26, 2013 12.30 12.44 12.14 12.43 6,145,439 -0.02(-0.15%)
Jul 25, 2013 12.28 12.45 11.93 12.45 12,145,125 +0.05(+0.36%)
Jul 24, 2013 12.57 12.64 12.39 12.40 6,798,251 -0.12(-0.94%)
Jul 23, 2013 12.50 12.55 12.39 12.52 5,395,007 +0.02(+0.14%)
Jul 22, 2013 12.39 12.51 12.39 12.50 3,601,156 +0.05(+0.43%)
Jul 19, 2013 12.46 12.53 12.37 12.45 4,898,679 +0.03(+0.22%)
Jul 18, 2013 12.30 12.53 12.21 12.42 9,488,669 +0.16(+1.29%)
Jul 17, 2013 12.11 12.44 11.86 12.26 8,951,360 +0.18(+1.53%)
Jul 16, 2013 12.19 12.27 12.06 12.08 4,602,859 -0.07(-0.59%)
Jul 15, 2013 12.13 12.23 12.06 12.15 3,635,501 +0.02(+0.15%)
Jul 12, 2013 11.98 12.15 11.93 12.13 5,809,756 +0.15(+1.28%)
Jul 11, 2013 11.94 12.01 11.80 11.98 6,590,958 +0.14(+1.14%)
Jul 10, 2013 11.80 11.94 11.68 11.84 5,913,995 +0.04(+0.30%)
Jul 09, 2013 11.69 11.85 11.66 11.81 5,579,050 +0.17(+1.47%)
Jul 08, 2013 11.59 11.64 11.50 11.64 6,065,070 +0.11(+0.94%)
Jul 05, 2013 11.51 11.59 11.45 11.53 4,137,525 +0.07(+0.63%)
Jul 03, 2013 11.42 11.61 11.34 11.46 3,765,345 +0.00(+0.00%)
Jul 02, 2013 11.80 11.83 11.42 11.46 6,826,201 -0.36(-3.05%)
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.