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

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Nov 28, 2008 7.669 7.954 7.446 7.714 5,560,756 +0.20(+2.61%)
Nov 26, 2008 7.598 7.660 7.321 7.517 10,768,312 -0.06(-0.82%)
Nov 25, 2008 7.526 8.070 7.419 7.580 16,825,712 +0.16(+2.16%)
Nov 24, 2008 7.419 7.607 6.893 7.419 17,931,576 +0.32(+4.52%)
Nov 21, 2008 7.107 7.393 6.849 7.098 26,956,706 +0.18(+2.58%)
Nov 20, 2008 7.731 7.963 6.884 6.920 24,680,802 -0.81(-10.50%)
Nov 19, 2008 8.748 8.864 7.705 7.731 16,754,875 -1.03(-11.71%)
Nov 18, 2008 8.819 8.944 8.516 8.757 10,588,073 -0.07(-0.81%)
Nov 17, 2008 9.051 9.176 8.694 8.828 9,805,560 -0.23(-2.56%)
Nov 14, 2008 9.230 9.470 8.891 9.060 0 -0.29(-3.05%)
Nov 13, 2008 9.140 9.533 8.703 9.345 19,019,980 +0.45(+5.12%)
Nov 12, 2008 9.551 9.666 8.534 8.891 15,749,516 -0.79(-8.20%)
Nov 11, 2008 9.889 9.907 9.488 9.684 8,108,786 -0.21(-2.16%)
Nov 10, 2008 10.20 10.29 9.756 9.898 5,283,234 -0.17(-1.68%)
Nov 07, 2008 9.970 10.19 9.773 10.07 7,989,222 +0.18(+1.80%)
Nov 06, 2008 10.39 10.57 9.854 9.889 10,856,604 -0.56(-5.38%)
Nov 05, 2008 10.60 10.83 10.43 10.45 8,571,450 -0.29(-2.74%)
Nov 04, 2008 10.69 10.75 10.11 10.75 13,811,366 +0.22(+2.12%)
Nov 03, 2008 10.69 10.87 10.43 10.52 7,711,345 +0.02(+0.17%)
Oct 31, 2008 10.17 10.82 9.907 10.50 11,901,957 +0.48(+4.80%)
Oct 30, 2008 9.863 10.12 9.800 10.02 10,962,582 +0.36(+3.69%)
Oct 29, 2008 9.658 10.02 9.559 9.666 11,256,887 -0.25(-2.52%)
Oct 28, 2008 9.729 9.943 9.149 9.916 13,818,355 +0.41(+4.32%)
Oct 27, 2008 9.765 10.07 9.506 9.506 9,943,296 -0.28(-2.83%)
Oct 24, 2008 10.16 10.32 9.756 9.782 12,628,482 -0.79(-7.50%)
Oct 23, 2008 10.72 10.98 10.13 10.58 16,063,498 -0.12(-1.17%)
Oct 22, 2008 11.23 11.41 10.38 10.70 13,989,245 -0.61(-5.36%)
Oct 21, 2008 11.30 11.57 10.91 11.31 7,893,283 -0.20(-1.71%)
Oct 20, 2008 10.94 11.52 10.71 11.50 10,066,746 +0.63(+5.83%)
Oct 17, 2008 10.89 11.19 10.73 10.87 14,756,114 -0.27(-2.40%)
Oct 16, 2008 10.88 11.21 10.22 11.14 19,767,516 +0.83(+8.04%)
Oct 15, 2008 11.15 11.33 10.28 10.31 14,156,669 -0.68(-6.17%)
Oct 14, 2008 11.60 11.76 10.79 10.99 17,182,140 -0.17(-1.52%)
Oct 13, 2008 10.87 12.04 10.81 11.16 21,584,038 +0.56(+5.30%)
Oct 10, 2008 10.26 11.03 10.03 10.59 27,377,144 +0.12(+1.11%)
Oct 09, 2008 10.78 10.97 10.39 10.48 19,332,892 +0.14(+1.38%)
Oct 08, 2008 10.72 11.26 10.32 10.34 15,136,811 -0.55(-5.08%)
Oct 07, 2008 11.61 11.83 10.89 10.89 13,649,963 -0.54(-4.68%)
Oct 06, 2008 11.76 12.21 10.88 11.42 17,063,138 -0.56(-4.69%)
Oct 03, 2008 12.16 12.29 11.84 11.98 0 +0.04(+0.37%)
Oct 02, 2008 12.64 13.35 11.93 11.94 16,393,254 -0.72(-5.70%)
Oct 01, 2008 12.83 12.97 12.55 12.66 12,086,828 -0.28(-2.14%)
Sep 30, 2008 12.90 13.00 12.32 12.94 10,621,382 +0.33(+2.62%)
Sep 29, 2008 13.00 13.39 12.50 12.61 14,040,435 -0.38(-2.95%)
Sep 26, 2008 13.13 13.37 12.80 12.99 0 -0.35(-2.61%)
Sep 25, 2008 13.24 13.60 13.15 13.34 9,283,225 +0.20(+1.49%)
Sep 24, 2008 13.60 13.61 12.96 13.14 11,469,818 -0.44(-3.22%)
Sep 23, 2008 13.22 14.04 13.21 13.58 16,269,439 +0.42(+3.18%)
Sep 22, 2008 13.71 13.95 12.66 13.16 10,440,402 -0.82(-5.87%)
Sep 19, 2008 14.21 14.46 13.82 13.98 0 +0.07(+0.51%)
Sep 18, 2008 14.06 14.06 13.23 13.91 20,160,764 -0.01(-0.06%)
Sep 17, 2008 14.44 14.55 13.75 13.92 20,221,084 -0.71(-4.88%)
Sep 16, 2008 14.07 14.95 14.06 14.63 22,279,252 +0.32(+2.24%)
Sep 15, 2008 14.04 14.67 14.04 14.31 15,107,298 -0.12(-0.87%)
Sep 12, 2008 14.36 14.62 14.07 14.44 14,926,968 -0.01(-0.06%)
Sep 11, 2008 14.04 14.46 13.91 14.45 14,571,179 +0.26(+1.82%)
Sep 10, 2008 14.13 14.26 13.93 14.19 14,492,244 +0.28(+1.99%)
Sep 09, 2008 14.02 14.27 13.85 13.91 13,503,102 -0.19(-1.33%)
Sep 08, 2008 14.01 14.21 13.29 14.10 13,270,095 +0.06(+0.44%)
Sep 05, 2008 13.84 14.11 13.70 14.04 0 +0.12(+0.83%)
Sep 04, 2008 13.77 14.05 13.60 13.92 14,293,356 -0.10(-0.70%)
Sep 03, 2008 13.71 14.26 13.71 14.02 11,976,121 +0.28(+2.01%)
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.