Skip to main content

Southwest Airlines (NY: LUV )

28.06 -0.37 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 14.66 14.67 14.33 14.46 4,236,210 -0.18(-1.22%)
Apr 27, 2006 14.42 14.76 14.38 14.64 5,788,232 +0.19(+1.30%)
Apr 26, 2006 14.54 14.59 14.37 14.46 4,545,942 -0.03(-0.19%)
Apr 25, 2006 14.76 14.77 14.45 14.48 6,437,187 -0.30(-2.05%)
Apr 24, 2006 14.27 14.83 14.22 14.79 6,783,701 +0.52(+3.63%)
Apr 21, 2006 14.72 14.79 14.18 14.27 8,454,254 -0.43(-2.91%)
Apr 20, 2006 15.46 15.52 14.68 14.70 7,128,308 -0.78(-5.07%)
Apr 19, 2006 15.52 15.68 15.34 15.48 5,944,219 -0.11(-0.69%)
Apr 18, 2006 15.13 15.83 14.69 15.59 7,516,089 +0.46(+3.07%)
Apr 17, 2006 15.69 15.71 14.76 15.12 5,866,393 -0.63(-4.02%)
Apr 13, 2006 15.62 15.83 15.57 15.76 2,742,614 +0.13(+0.86%)
Apr 12, 2006 15.36 15.73 15.36 15.62 3,474,666 +0.22(+1.45%)
Apr 11, 2006 15.55 15.59 15.30 15.40 4,440,418 -0.20(-1.26%)
Apr 10, 2006 15.74 15.77 15.57 15.60 3,763,203 -0.18(-1.13%)
Apr 07, 2006 15.87 15.92 15.72 15.77 3,735,392 -0.01(-0.06%)
Apr 06, 2006 16.02 16.04 15.77 15.78 4,250,676 -0.24(-1.50%)
Apr 05, 2006 15.98 16.08 15.91 16.02 5,307,710 +0.04(+0.28%)
Apr 04, 2006 15.99 16.05 15.92 15.98 2,582,926 -0.03(-0.17%)
Apr 03, 2006 16.04 16.23 15.91 16.01 5,793,166 -0.04(-0.22%)
Mar 31, 2006 15.93 16.14 15.89 16.04 4,663,128 +0.16(+1.01%)
Mar 30, 2006 16.02 16.05 15.84 15.88 5,141,631 -0.14(-0.89%)
Mar 29, 2006 15.61 16.03 15.53 16.02 5,767,373 +0.38(+2.45%)
Mar 28, 2006 15.58 15.78 15.52 15.64 3,981,652 +0.06(+0.40%)
Mar 27, 2006 15.67 15.77 15.55 15.58 2,482,224 -0.16(-1.02%)
Mar 24, 2006 15.67 15.83 15.67 15.74 2,200,192 +0.03(+0.17%)
Mar 23, 2006 15.80 15.82 15.61 15.71 3,365,553 -0.13(-0.84%)
Mar 22, 2006 15.69 15.85 15.63 15.85 3,951,262 +0.14(+0.91%)
Mar 21, 2006 15.74 15.96 15.69 15.70 5,499,246 -0.10(-0.62%)
Mar 20, 2006 15.54 15.85 15.52 15.80 4,394,104 +0.11(+0.68%)
Mar 17, 2006 15.61 15.78 15.48 15.69 4,902,548 +0.12(+0.80%)
Mar 16, 2006 15.61 15.76 15.48 15.57 3,595,665 -0.04(-0.23%)
Mar 15, 2006 15.56 15.62 15.43 15.61 4,763,606 +0.03(+0.17%)
Mar 14, 2006 15.24 15.61 15.24 15.58 4,714,152 +0.29(+1.93%)
Mar 13, 2006 15.26 15.34 15.18 15.28 4,015,742 +0.01(+0.06%)
Mar 10, 2006 15.24 15.38 15.19 15.28 3,705,114 +0.09(+0.59%)
Mar 09, 2006 15.16 15.31 15.15 15.19 3,052,570 +0.02(+0.12%)
Mar 08, 2006 15.16 15.22 14.96 15.17 4,112,295 +0.00(+0.00%)
Mar 07, 2006 14.95 15.25 14.95 15.17 3,792,471 +0.22(+1.49%)
Mar 06, 2006 15.11 15.11 14.88 14.95 2,535,827 -0.21(-1.41%)
Mar 03, 2006 14.95 15.18 14.94 15.16 3,118,845 +0.14(+0.95%)
Mar 02, 2006 15.15 15.18 14.99 15.02 4,305,289 -0.17(-1.12%)
Mar 01, 2006 14.89 15.24 14.89 15.19 5,602,639 +0.23(+1.55%)
Feb 28, 2006 15.03 14.97 14.80 14.95 4,873,952 -0.07(-0.47%)
Feb 27, 2006 14.80 15.06 14.80 15.03 3,474,890 +0.20(+1.32%)
Feb 24, 2006 14.96 14.97 14.67 14.83 3,931,413 -0.17(-1.13%)
Feb 23, 2006 14.93 15.10 14.91 15.00 3,477,469 -0.01(-0.06%)
Feb 22, 2006 14.89 15.04 14.88 15.01 3,149,683 +0.12(+0.84%)
Feb 21, 2006 14.87 14.98 14.75 14.88 2,942,336 -0.11(-0.71%)
Feb 17, 2006 14.94 15.02 14.82 14.99 2,321,639 -0.01(-0.06%)
Feb 16, 2006 14.89 15.00 14.87 15.00 2,239,329 -0.01(-0.06%)
Feb 15, 2006 14.89 15.06 14.77 15.01 3,969,765 +0.02(+0.12%)
Feb 14, 2006 14.65 15.03 14.60 14.99 3,697,488 +0.32(+2.19%)
Feb 13, 2006 14.58 14.71 14.50 14.67 2,714,018 +0.03(+0.18%)
Feb 10, 2006 14.64 14.79 14.61 14.64 2,741,717 -0.08(-0.54%)
Feb 09, 2006 14.54 14.78 14.50 14.72 3,127,367 +0.15(+1.04%)
Feb 08, 2006 14.29 14.82 14.29 14.57 4,111,062 +0.17(+1.18%)
Feb 07, 2006 14.54 14.70 14.35 14.40 5,785,540 -0.35(-2.36%)
Feb 06, 2006 14.57 14.85 14.53 14.75 2,588,085 +0.10(+0.67%)
Feb 03, 2006 14.73 14.78 14.44 14.65 3,605,758 -0.08(-0.55%)
Feb 02, 2006 14.52 14.93 14.45 14.73 8,699,281 +0.26(+1.79%)
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.