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

Southwest Airlines (NY: LUV )

28.77 UNCHANGED
Streaming Delayed 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 (%)
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%)
Mar 01, 2012 8.075 8.146 7.931 7.949 8,097,343 -0.09(-1.11%)
Feb 29, 2012 7.976 8.101 7.887 8.039 7,167,651 +0.03(+0.34%)
Feb 28, 2012 7.887 8.012 7.833 8.012 6,707,251 +0.12(+1.53%)
Feb 27, 2012 7.784 7.945 7.757 7.892 4,737,154 +0.13(+1.61%)
Feb 24, 2012 7.954 7.999 7.757 7.766 4,707,780 -0.17(-2.14%)
Feb 23, 2012 8.053 8.088 7.847 7.936 7,591,126 -0.13(-1.66%)
Feb 22, 2012 8.079 8.178 8.008 8.071 6,170,820 -0.07(-0.88%)
Feb 21, 2012 8.464 8.473 8.062 8.142 7,951,583 -0.30(-3.50%)
Feb 17, 2012 8.652 8.697 8.437 8.437 6,369,327 -0.14(-1.67%)
Feb 16, 2012 8.518 8.625 8.437 8.581 4,135,672 +0.05(+0.63%)
Feb 15, 2012 8.598 8.679 8.500 8.527 4,569,367 -0.05(-0.63%)
Feb 14, 2012 8.661 8.688 8.509 8.581 4,056,361 -0.12(-1.34%)
Feb 13, 2012 8.634 8.751 8.589 8.697 5,074,243 +0.09(+1.04%)
Feb 10, 2012 8.688 8.724 8.536 8.607 3,918,512 -0.14(-1.64%)
Feb 09, 2012 8.616 8.759 8.491 8.751 6,278,308 +0.13(+1.56%)
Feb 08, 2012 8.616 8.724 8.572 8.616 4,540,128 -0.01(-0.10%)
Feb 07, 2012 8.688 8.786 8.589 8.625 7,093,210 -0.10(-1.13%)
Feb 06, 2012 8.912 8.938 8.679 8.724 4,854,091 -0.26(-2.89%)
Feb 03, 2012 8.813 8.992 8.777 8.983 6,763,432 +0.26(+2.97%)
Feb 02, 2012 8.742 8.804 8.657 8.724 4,793,471 +0.01(+0.10%)
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.