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

Southwest Airlines (NY: LUV )

28.45 -0.14 (-0.51%)
Streaming Delayed Price Updated: 2:53 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 (%)
May 29, 2009 5.975 6.010 5.868 6.010 8,128,240 +0.06(+1.05%)
May 28, 2009 6.019 6.019 5.868 5.948 9,157,620 +0.06(+1.06%)
May 27, 2009 6.162 6.189 5.885 5.885 8,804,373 -0.28(-4.49%)
May 26, 2009 6.019 6.162 5.903 6.162 7,213,242 +0.19(+3.13%)
May 22, 2009 6.046 6.082 5.903 5.975 5,878,982 -0.05(-0.89%)
May 21, 2009 6.207 6.207 5.975 6.028 10,055,930 -0.15(-2.45%)
May 20, 2009 6.367 6.465 6.162 6.180 8,233,264 -0.13(-2.12%)
May 19, 2009 6.403 6.465 6.251 6.314 8,608,762 -0.04(-0.56%)
May 18, 2009 6.189 6.358 6.153 6.349 6,087,316 +0.21(+3.34%)
May 15, 2009 6.233 6.296 6.082 6.144 8,369,734 -0.05(-0.86%)
May 14, 2009 6.162 6.385 6.064 6.198 9,346,905 +0.04(+0.72%)
May 13, 2009 6.296 6.305 6.073 6.153 7,229,272 -0.21(-3.23%)
May 12, 2009 6.403 6.474 6.242 6.358 7,802,245 -0.03(-0.42%)
May 11, 2009 6.465 6.510 6.331 6.385 7,928,005 -0.18(-2.72%)
May 08, 2009 6.590 6.590 6.349 6.563 12,465,514 +0.15(+2.36%)
May 07, 2009 6.742 6.795 6.358 6.412 8,713,015 -0.29(-4.39%)
May 06, 2009 6.733 6.866 6.510 6.706 7,726,211 +0.06(+0.94%)
May 05, 2009 6.545 6.750 6.510 6.643 11,450,168 +0.06(+0.95%)
May 04, 2009 6.554 6.581 6.501 6.581 9,588,401 +0.29(+4.53%)
May 01, 2009 6.314 6.376 6.162 6.296 9,882,047 +0.07(+1.15%)
Apr 30, 2009 6.510 6.545 6.207 6.224 12,650,683 -0.20(-3.06%)
Apr 29, 2009 6.412 6.554 6.314 6.421 10,279,771 +0.04(+0.70%)
Apr 28, 2009 6.135 6.608 5.930 6.376 18,025,298 +0.24(+3.92%)
Apr 27, 2009 6.215 6.296 5.841 6.135 22,287,832 -0.63(-9.35%)
Apr 24, 2009 6.679 6.902 6.643 6.768 8,691,395 +0.14(+2.15%)
Apr 23, 2009 6.661 6.697 6.394 6.626 8,003,082 -0.04(-0.54%)
Apr 22, 2009 6.679 6.911 6.554 6.661 12,786,936 -0.05(-0.80%)
Apr 21, 2009 6.215 6.768 6.171 6.715 11,807,305 +0.46(+7.42%)
Apr 20, 2009 6.349 6.376 6.117 6.251 9,305,858 -0.17(-2.64%)
Apr 17, 2009 6.340 6.626 6.162 6.421 13,801,669 +0.09(+1.41%)
Apr 16, 2009 6.643 6.643 5.868 6.331 26,954,278 -0.48(-7.07%)
Apr 15, 2009 6.501 6.849 6.340 6.813 12,533,334 +0.33(+5.09%)
Apr 14, 2009 6.554 6.733 6.421 6.483 11,655,488 -0.07(-1.09%)
Apr 13, 2009 6.581 6.599 6.403 6.554 8,124,316 -0.03(-0.41%)
Apr 09, 2009 6.403 6.581 6.322 6.581 10,164,712 +0.33(+5.28%)
Apr 08, 2009 6.091 6.322 6.028 6.251 10,046,911 +0.23(+3.85%)
Apr 07, 2009 6.492 6.492 5.984 6.019 11,903,192 -0.53(-8.04%)
Apr 06, 2009 6.082 6.670 6.001 6.545 13,648,850 +0.43(+7.00%)
Apr 03, 2009 6.287 6.385 5.975 6.117 10,793,222 -0.17(-2.70%)
Apr 02, 2009 5.850 6.367 5.752 6.287 12,820,180 +0.55(+9.64%)
Apr 01, 2009 5.591 5.752 5.368 5.734 9,908,670 +0.09(+1.58%)
Mar 31, 2009 5.556 5.823 5.502 5.645 12,479,383 +0.14(+2.59%)
Mar 30, 2009 5.413 5.529 5.359 5.502 11,049,774 -0.25(-4.34%)
Mar 26, 2009 5.627 5.868 5.502 5.752 9,090,306 +0.28(+5.05%)
Mar 25, 2009 5.324 5.770 5.279 5.475 11,511,732 +0.20(+3.72%)
Mar 24, 2009 5.333 5.395 5.154 5.279 8,937,099 -0.11(-1.99%)
Mar 23, 2009 5.217 5.386 5.163 5.386 7,639,103 +0.39(+7.86%)
Mar 20, 2009 5.163 5.243 4.967 4.994 8,614,494 -0.21(-3.95%)
Mar 19, 2009 5.413 5.413 5.128 5.199 10,846,426 -0.04(-0.85%)
Mar 18, 2009 5.190 5.440 5.038 5.243 13,296,567 +0.05(+1.03%)
Mar 17, 2009 4.931 5.190 4.771 5.190 8,279,648 +0.27(+5.43%)
Mar 16, 2009 5.359 5.368 4.887 4.922 10,415,875 -0.18(-3.50%)
Mar 13, 2009 5.047 5.217 4.994 5.101 0 +0.12(+2.33%)
Mar 12, 2009 4.860 5.012 4.682 4.985 11,233,326 +0.12(+2.57%)
Mar 11, 2009 4.940 5.038 4.726 4.860 10,840,837 -0.01(-0.18%)
Mar 10, 2009 4.717 4.896 4.610 4.869 19,967,894 +0.26(+5.61%)
Mar 09, 2009 4.575 4.806 4.508 4.610 12,454,941 +0.04(+0.78%)
Mar 06, 2009 4.459 4.682 4.459 4.575 0 +0.11(+2.40%)
Mar 05, 2009 4.575 4.584 4.414 4.468 18,533,570 -0.19(-4.02%)
Mar 04, 2009 4.735 4.771 4.566 4.655 19,022,662 -0.25(-5.09%)
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.