Skip to main content

Southwest Airlines (NY: LUV )

28.45 +0.39 (+1.41%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 10.53 10.67 10.41 10.50 14,011,730 -0.05(-0.51%)
Apr 28, 2011 10.50 10.59 10.41 10.55 7,585,561 +0.04(+0.34%)
Apr 27, 2011 10.45 10.56 10.37 10.52 11,248,738 +0.08(+0.77%)
Apr 26, 2011 10.35 10.56 10.34 10.43 13,187,858 +0.15(+1.48%)
Apr 25, 2011 10.23 10.42 10.21 10.28 15,305,158 +0.18(+1.77%)
Apr 21, 2011 10.31 10.39 10.10 10.10 17,027,720 -0.29(-2.75%)
Apr 20, 2011 10.44 10.54 10.33 10.39 7,519,123 +0.05(+0.52%)
Apr 19, 2011 10.36 10.41 10.27 10.34 8,126,261 +0.02(+0.17%)
Apr 18, 2011 10.28 10.42 10.27 10.32 5,742,155 -0.07(-0.69%)
Apr 15, 2011 10.43 10.45 10.33 10.39 8,148,339 +0.03(+0.26%)
Apr 14, 2011 10.48 10.51 10.34 10.36 10,648,301 -0.13(-1.28%)
Apr 13, 2011 10.62 10.63 10.44 10.50 6,728,704 -0.08(-0.76%)
Apr 12, 2011 10.46 10.70 10.46 10.58 10,186,364 +0.10(+0.98%)
Apr 11, 2011 10.50 10.56 10.37 10.48 9,269,736 +0.04(+0.39%)
Apr 08, 2011 10.66 10.66 10.36 10.43 13,178,293 -0.11(-1.02%)
Apr 07, 2011 10.90 10.90 10.54 10.54 12,562,512 -0.31(-2.88%)
Apr 06, 2011 10.94 10.99 10.76 10.85 8,754,080 -0.04(-0.41%)
Apr 05, 2011 11.09 11.16 10.85 10.90 12,816,843 -0.23(-2.09%)
Apr 04, 2011 10.92 11.14 10.86 11.13 14,448,711 -0.19(-1.66%)
Apr 01, 2011 11.38 11.50 11.27 11.32 5,555,038 +0.04(+0.32%)
Mar 31, 2011 11.23 11.37 11.15 11.28 6,626,189 -0.16(-1.41%)
Mar 30, 2011 11.44 11.44 11.44 11.44 5,871,711 +0.27(+2.40%)
Mar 29, 2011 11.21 11.35 11.18 11.18 4,739,399 -0.06(-0.56%)
Mar 28, 2011 11.35 11.44 11.23 11.24 3,736,918 -0.09(-0.79%)
Mar 25, 2011 11.24 11.51 11.21 11.33 6,515,096 +0.13(+1.12%)
Mar 24, 2011 11.15 11.27 11.10 11.20 7,129,004 +0.11(+0.97%)
Mar 23, 2011 10.94 11.17 10.81 11.10 7,428,395 +0.09(+0.81%)
Mar 22, 2011 10.97 11.10 10.93 11.01 7,813,425 +0.04(+0.33%)
Mar 21, 2011 10.95 10.98 10.89 10.97 7,397,719 +0.07(+0.66%)
Mar 18, 2011 10.72 10.97 10.71 10.90 10,936,969 +0.31(+2.95%)
Mar 17, 2011 10.89 10.94 10.55 10.59 7,730,879 -0.15(-1.41%)
Mar 16, 2011 11.02 11.04 10.69 10.74 10,043,356 -0.32(-2.91%)
Mar 15, 2011 11.02 11.10 11.01 11.06 10,608,509 -0.02(-0.16%)
Mar 14, 2011 11.30 11.30 11.07 11.08 9,482,793 -0.29(-2.52%)
Mar 11, 2011 11.36 11.44 11.19 11.36 9,817,714 +0.20(+1.76%)
Mar 10, 2011 10.94 11.30 10.85 11.17 13,399,353 +0.17(+1.54%)
Mar 09, 2011 11.22 11.22 10.85 11.00 13,838,993 -0.31(-2.76%)
Mar 08, 2011 10.54 11.33 10.54 11.31 21,029,558 +0.80(+7.56%)
Mar 07, 2011 10.57 10.61 10.44 10.52 9,096,030 -0.03(-0.25%)
Mar 04, 2011 10.52 10.55 10.32 10.54 12,403,847 +0.02(+0.17%)
Mar 03, 2011 10.48 10.69 10.40 10.52 9,400,252 +0.19(+1.81%)
Mar 02, 2011 10.45 10.55 10.31 10.34 9,699,859 -0.13(-1.20%)
Mar 01, 2011 10.62 10.62 10.41 10.46 12,868,987 -0.10(-0.98%)
Feb 28, 2011 10.58 10.65 10.49 10.56 6,300,237 +0.04(+0.34%)
Feb 25, 2011 10.56 10.65 10.40 10.53 8,724,202 +0.03(+0.26%)
Feb 24, 2011 10.45 10.68 10.31 10.50 12,083,499 +0.06(+0.60%)
Feb 23, 2011 10.63 10.70 10.25 10.44 13,981,170 -0.17(-1.60%)
Feb 22, 2011 11.08 11.11 10.57 10.61 15,432,588 -0.62(-5.49%)
Feb 18, 2011 11.23 11.23 11.07 11.23 6,369,337 +0.06(+0.56%)
Feb 17, 2011 11.03 11.18 10.98 11.16 6,209,017 +0.11(+0.97%)
Feb 16, 2011 11.06 11.15 10.96 11.06 5,136,014 +0.01(+0.08%)
Feb 15, 2011 10.88 11.13 10.81 11.05 6,874,448 +0.16(+1.48%)
Feb 14, 2011 11.09 11.13 10.88 10.89 6,944,911 -0.18(-1.61%)
Feb 11, 2011 10.93 11.17 10.92 11.06 7,572,752 +0.07(+0.65%)
Feb 10, 2011 10.90 11.03 10.82 10.99 10,860,394 +0.04(+0.33%)
Feb 09, 2011 10.88 10.97 10.78 10.96 12,921,766 +0.08(+0.74%)
Feb 08, 2011 10.72 10.89 10.72 10.88 12,414,847 +0.14(+1.33%)
Feb 07, 2011 10.57 10.80 10.48 10.73 12,658,563 +0.27(+2.56%)
Feb 04, 2011 10.40 10.49 10.37 10.47 8,603,929 +0.04(+0.34%)
Feb 03, 2011 10.22 10.47 10.19 10.43 12,257,555 +0.10(+0.95%)
Feb 02, 2011 10.56 10.56 10.30 10.33 16,585,114 -0.25(-2.36%)
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.