Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.58 48.89 48.06 48.81 7,077,466 -0.04(-0.08%)
Jan 30, 2017 48.64 48.89 47.83 48.85 8,635,573 -0.33(-0.66%)
Jan 27, 2017 50.46 50.55 48.87 49.17 8,238,466 -1.14(-2.26%)
Jan 26, 2017 47.96 50.38 47.72 50.31 17,096,140 +4.16(+9.02%)
Jan 25, 2017 45.80 46.61 45.45 46.15 8,980,499 -0.18(-0.38%)
Jan 24, 2017 46.77 46.88 46.26 46.33 6,592,331 -0.27(-0.58%)
Jan 23, 2017 47.61 47.72 46.44 46.60 4,525,100 -1.07(-2.25%)
Jan 20, 2017 46.78 47.74 46.78 47.67 5,569,352 +0.95(+2.04%)
Jan 19, 2017 47.07 47.35 46.51 46.72 4,542,129 -0.29(-0.62%)
Jan 18, 2017 46.72 47.27 46.37 47.01 6,320,092 +0.13(+0.28%)
Jan 17, 2017 47.47 47.90 46.86 46.88 4,521,954 -0.85(-1.78%)
Jan 13, 2017 47.73 47.73 47.73 0 +0.13(+0.27%)
Jan 12, 2017 48.22 48.47 46.90 47.60 6,494,045 -0.63(-1.30%)
Jan 11, 2017 48.30 48.71 48.02 48.22 6,367,843 +0.32(+0.66%)
Jan 10, 2017 47.17 48.42 47.15 47.90 5,968,808 +0.97(+2.07%)
Jan 09, 2017 46.65 47.52 46.46 46.93 5,322,662 +0.35(+0.74%)
Jan 06, 2017 47.11 47.26 46.14 46.59 6,100,273 -0.50(-1.07%)
Jan 05, 2017 48.00 48.63 46.77 47.09 7,643,070 -0.77(-1.62%)
Jan 04, 2017 46.89 47.98 46.79 47.87 5,266,910 +1.23(+2.64%)
Jan 03, 2017 47.03 47.74 46.48 46.63 4,511,217 +0.13(+0.28%)
Dec 30, 2016 46.50 46.50 46.50 0 -0.34(-0.72%)
Dec 29, 2016 46.83 47.23 46.61 46.84 2,322,277 +0.03(+0.06%)
Dec 28, 2016 47.15 47.53 46.72 46.81 3,414,321 -0.30(-0.63%)
Dec 27, 2016 47.08 47.38 46.90 47.11 2,008,707 +0.04(+0.08%)
Dec 23, 2016 47.07 47.07 47.07 0 +0.19(+0.40%)
Dec 22, 2016 47.32 47.61 46.73 46.89 2,688,332 -0.37(-0.79%)
Dec 21, 2016 47.37 47.66 47.14 47.26 4,238,108 -0.22(-0.47%)
Dec 20, 2016 47.17 47.76 47.04 47.48 3,966,263 +0.50(+1.07%)
Dec 19, 2016 46.90 47.15 46.39 46.98 3,684,754 +0.39(+0.84%)
Dec 16, 2016 47.34 47.71 46.55 46.59 8,198,650 -0.62(-1.30%)
Dec 15, 2016 46.12 47.88 46.09 47.20 9,803,673 +1.22(+2.66%)
Dec 14, 2016 46.19 46.65 45.63 45.98 6,345,094 -0.25(-0.54%)
Dec 13, 2016 46.16 47.05 46.14 46.23 7,030,042 +0.17(+0.36%)
Dec 12, 2016 46.06 46.36 45.65 46.07 9,432,722 -0.39(-0.84%)
Dec 09, 2016 46.55 47.29 45.93 46.46 7,181,621 +0.18(+0.38%)
Dec 08, 2016 46.63 46.63 45.94 46.28 7,119,571 -0.23(-0.50%)
Dec 07, 2016 44.52 46.54 44.23 46.51 8,291,069 +2.02(+4.55%)
Dec 06, 2016 44.22 44.69 44.00 44.49 4,901,282 +0.66(+1.51%)
Dec 05, 2016 44.77 45.12 43.80 43.83 5,084,653 -0.78(-1.75%)
Dec 02, 2016 44.11 44.92 44.04 44.61 5,202,127 +0.78(+1.78%)
Dec 01, 2016 43.16 44.17 43.00 43.83 6,007,301 +0.43(+0.99%)
Nov 30, 2016 42.92 44.07 41.62 43.40 7,132,527 -0.59(-1.33%)
Nov 29, 2016 44.28 44.53 43.96 43.98 4,782,515 -0.26(-0.59%)
Nov 28, 2016 44.14 44.48 43.90 44.24 4,540,469 +0.07(+0.15%)
Nov 25, 2016 44.05 44.61 43.97 44.18 2,684,119 +0.07(+0.17%)
Nov 23, 2016 44.11 44.11 44.11 0 +0.25(+0.57%)
Nov 22, 2016 44.40 44.68 43.53 43.85 7,948,903 -0.24(-0.55%)
Nov 21, 2016 43.84 44.39 43.74 44.10 7,261,150 +0.28(+0.64%)
Nov 18, 2016 43.68 43.99 43.46 43.82 7,285,095 +0.34(+0.79%)
Nov 17, 2016 42.54 43.52 42.22 43.47 6,352,597 +0.78(+1.83%)
Nov 16, 2016 42.87 43.15 42.32 42.69 6,983,928 -0.37(-0.86%)
Nov 15, 2016 43.34 44.04 42.53 43.06 10,655,197 +0.84(+1.98%)
Nov 14, 2016 40.87 42.32 40.86 42.22 11,946,420 +1.41(+3.44%)
Nov 11, 2016 40.50 40.83 40.04 40.82 8,492,630 +0.19(+0.46%)
Nov 10, 2016 39.70 40.83 39.65 40.63 11,090,042 +1.18(+3.00%)
Nov 09, 2016 37.99 39.53 37.94 39.45 9,099,738 +0.41(+1.05%)
Nov 08, 2016 38.70 39.11 38.38 39.04 9,432,617 +0.34(+0.87%)
Nov 07, 2016 38.17 38.70 37.90 38.70 8,313,833 +1.11(+2.95%)
Nov 04, 2016 36.95 38.11 36.83 37.60 7,833,893 +0.63(+1.71%)
Nov 03, 2016 37.08 37.60 36.79 36.96 5,571,597 +0.08(+0.23%)
Nov 02, 2016 36.84 37.33 36.71 36.88 7,186,835 -0.07(-0.18%)
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.