Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 12.00 12.03 11.75 11.76 10,525,470 -0.21(-1.79%)
Apr 29, 2010 11.91 12.12 11.88 11.97 11,990,410 +0.17(+1.44%)
Apr 28, 2010 11.85 11.94 11.70 11.80 12,282,173 +0.04(+0.38%)
Apr 27, 2010 12.13 12.14 11.72 11.76 15,336,259 -0.35(-2.87%)
Apr 26, 2010 12.39 12.46 12.07 12.11 16,786,460 -0.35(-2.79%)
Apr 23, 2010 12.02 12.46 12.00 12.45 11,017,422 +0.46(+3.87%)
Apr 22, 2010 12.10 12.20 11.79 11.99 13,340,772 -0.12(-1.03%)
Apr 21, 2010 12.33 12.33 11.95 12.11 37,381 -0.14(-1.17%)
Apr 20, 2010 12.33 12.44 12.04 12.26 896 -0.01(-0.07%)
Apr 19, 2010 12.11 12.44 12.04 12.27 17,850,648 +0.33(+2.77%)
Apr 16, 2010 12.04 12.07 11.78 11.94 10,097,078 -0.14(-1.18%)
Apr 15, 2010 11.98 12.10 11.92 12.08 10,730,988 +0.04(+0.30%)
Apr 14, 2010 11.88 12.11 11.86 12.04 8,626,999 +0.14(+1.20%)
Apr 13, 2010 11.94 11.98 11.72 11.90 7,734,993 -0.01(-0.08%)
Apr 12, 2010 11.90 12.02 11.83 11.91 9,627,098 +0.04(+0.38%)
Apr 09, 2010 11.99 11.99 11.78 11.86 11,824,384 -0.09(-0.75%)
Apr 08, 2010 11.98 12.09 11.93 11.95 11,641,007 +0.09(+0.75%)
Apr 07, 2010 11.96 12.02 11.76 11.86 16,712,460 -0.13(-1.12%)
Apr 06, 2010 11.69 12.00 11.69 12.00 11,022,894 +0.26(+2.20%)
Apr 05, 2010 11.85 11.93 11.67 11.74 8,947,734 -0.04(-0.38%)
Apr 01, 2010 11.93 11.78 11.78 11.78 8,773,326 -0.01(-0.08%)
Mar 31, 2010 11.65 11.97 11.65 11.79 9,095,586 +0.12(+0.99%)
Mar 30, 2010 11.79 11.83 11.53 11.68 6,501,565 -0.08(-0.68%)
Mar 29, 2010 11.69 11.83 11.68 11.76 8,036,953 +0.12(+1.00%)
Mar 26, 2010 11.67 11.79 11.45 11.64 10,240,550 -0.02(-0.15%)
Mar 25, 2010 11.64 11.86 11.62 11.66 7,584,788 +0.06(+0.54%)
Mar 24, 2010 11.62 11.69 11.45 11.60 6,497,145 -0.03(-0.23%)
Mar 23, 2010 11.56 11.67 11.42 11.62 6,773,666 +0.09(+0.77%)
Mar 22, 2010 11.37 11.65 11.34 11.53 7,914,628 +0.11(+0.94%)
Mar 19, 2010 11.68 11.78 11.36 11.43 11,667,754 -0.22(-1.91%)
Mar 18, 2010 11.61 11.85 11.61 11.65 7,907,249 +0.03(+0.23%)
Mar 17, 2010 11.76 11.82 11.56 11.62 8,110,668 -0.13(-1.14%)
Mar 16, 2010 11.61 11.90 11.61 11.76 10,346,748 +0.16(+1.38%)
Mar 15, 2010 11.47 11.61 11.46 11.60 11,223,946 +0.00(+0.00%)
Mar 12, 2010 11.49 11.65 11.38 11.60 10,672,510 +0.14(+1.25%)
Mar 11, 2010 11.37 11.54 11.29 11.45 9,763,099 +0.02(+0.16%)
Mar 10, 2010 11.33 11.67 11.29 11.44 12,375,460 +0.12(+1.10%)
Mar 09, 2010 11.24 11.46 11.20 11.31 13,711,851 +0.12(+1.04%)
Mar 08, 2010 11.31 11.45 11.15 11.20 10,927,873 -0.12(-1.03%)
Mar 05, 2010 11.25 11.37 11.20 11.31 11,242,388 +0.07(+0.64%)
Mar 04, 2010 11.20 11.32 11.19 11.24 11,054,481 +0.04(+0.40%)
Mar 03, 2010 11.29 11.36 11.20 11.20 10,875,829 -0.07(-0.63%)
Mar 02, 2010 11.43 11.46 11.26 11.27 9,766,903 -0.07(-0.59%)
Mar 01, 2010 11.23 11.49 11.23 11.33 12,261,667 +0.12(+1.03%)
Feb 26, 2010 11.06 11.33 11.06 11.22 8,955,262 +0.13(+1.21%)
Feb 25, 2010 11.03 11.15 10.88 11.08 7,263,070 -0.01(-0.08%)
Feb 24, 2010 11.08 11.25 11.00 11.09 12,593,283 +0.04(+0.32%)
Feb 23, 2010 11.16 11.24 11.00 11.06 13,449,797 -0.09(-0.80%)
Feb 22, 2010 11.10 11.35 11.10 11.15 11,389,086 +0.06(+0.56%)
Feb 19, 2010 11.04 11.32 11.00 11.08 12,593,558 -0.01(-0.08%)
Feb 18, 2010 10.97 11.14 10.96 11.09 11,152,633 +0.13(+1.22%)
Feb 17, 2010 11.10 11.10 10.76 10.96 9,056,425 -0.14(-1.29%)
Feb 16, 2010 10.79 11.10 10.72 11.10 11,974,163 +0.37(+3.41%)
Feb 12, 2010 10.60 10.74 10.74 10.74 15,521,334 +0.14(+1.35%)
Feb 11, 2010 10.26 10.70 10.26 10.59 16,740,579 +0.30(+2.95%)
Feb 10, 2010 10.35 10.50 10.13 10.29 12,952,647 -0.10(-0.94%)
Feb 09, 2010 10.12 10.57 10.12 10.39 15,247,775 +0.46(+4.67%)
Feb 08, 2010 10.09 10.16 9.898 9.925 8,958,695 -0.14(-1.42%)
Feb 05, 2010 9.845 10.11 9.827 10.07 13,606,584 +0.23(+2.36%)
Feb 04, 2010 10.15 10.28 9.836 9.836 14,144,523 -0.39(-3.84%)
Feb 03, 2010 10.26 10.37 10.16 10.23 9,374,487 -0.07(-0.69%)
Feb 02, 2010 10.36 10.47 10.22 10.30 12,695,901 +0.01(+0.09%)
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.