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

Southwest Airlines (NY: LUV )

28.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jan 30, 2009 6.438 6.643 6.215 6.269 0 -0.20(-3.03%)
Jan 29, 2009 6.831 6.951 6.421 6.465 14,130,750 -0.37(-5.35%)
Jan 28, 2009 6.866 6.875 6.635 6.831 16,492,512 +0.29(+4.50%)
Jan 27, 2009 7.080 7.134 6.376 6.536 21,676,460 -0.49(-6.98%)
Jan 26, 2009 7.268 7.268 6.938 7.027 14,903,334 -0.11(-1.50%)
Jan 23, 2009 8.231 8.231 6.938 7.134 33,358,328 -1.61(-18.45%)
Jan 22, 2009 7.901 8.873 7.651 8.748 28,954,620 +1.28(+17.06%)
Jan 21, 2009 7.366 7.508 6.973 7.473 18,284,552 +0.21(+2.95%)
Jan 20, 2009 7.705 7.847 7.232 7.259 12,404,261 -0.42(-5.46%)
Jan 16, 2009 7.464 7.794 7.375 7.678 0 +0.29(+3.99%)
Jan 15, 2009 7.125 7.571 6.929 7.384 15,504,740 +0.26(+3.63%)
Jan 14, 2009 7.375 7.446 7.018 7.125 13,485,435 -0.31(-4.20%)
Jan 13, 2009 7.669 7.821 7.419 7.437 13,145,805 -0.25(-3.25%)
Jan 12, 2009 7.624 7.749 7.562 7.687 11,712,624 +0.05(+0.70%)
Jan 09, 2009 7.972 7.972 7.589 7.633 8,491,845 -0.38(-4.78%)
Jan 08, 2009 7.954 8.051 7.758 8.017 9,008,493 +0.04(+0.56%)
Jan 07, 2009 8.061 8.213 7.847 7.972 10,351,116 -0.18(-2.19%)
Jan 06, 2009 7.803 8.204 7.749 8.151 12,069,715 +0.41(+5.30%)
Jan 05, 2009 7.945 7.945 7.580 7.740 9,149,341 -0.26(-3.23%)
Jan 02, 2009 7.678 8.052 7.580 7.999 0 +0.31(+4.06%)
Jan 01, 2009 7.517 7.731 7.401 7.687 0 +0.00(+0.00%)
Dec 31, 2008 7.517 7.731 7.401 7.687 7,614,449 +0.21(+2.86%)
Dec 30, 2008 7.205 7.473 7.134 7.473 7,356,417 +0.29(+4.10%)
Dec 29, 2008 7.143 7.196 6.920 7.179 8,417,489 -0.03(-0.37%)
Dec 26, 2008 7.232 7.312 7.036 7.205 4,250,926 -0.02(-0.25%)
Dec 24, 2008 6.964 7.286 6.964 7.223 5,565,121 +0.28(+3.98%)
Dec 23, 2008 7.152 7.170 6.831 6.947 9,041,337 -0.07(-1.02%)
Dec 22, 2008 7.339 7.446 6.554 7.018 10,757,782 -0.29(-3.91%)
Dec 19, 2008 7.607 7.607 7.116 7.303 13,104,954 +0.02(+0.24%)
Dec 18, 2008 7.384 7.491 7.196 7.286 12,690,705 -0.09(-1.21%)
Dec 17, 2008 7.107 7.482 7.045 7.375 11,812,480 +0.24(+3.38%)
Dec 16, 2008 6.849 7.170 6.831 7.134 15,978,586 +0.36(+5.26%)
Dec 15, 2008 6.742 6.813 6.483 6.777 14,323,762 +0.27(+4.11%)
Dec 12, 2008 6.429 6.590 6.287 6.510 14,778,311 +0.02(+0.27%)
Dec 11, 2008 7.089 7.089 6.358 6.492 18,007,088 -0.54(-7.61%)
Dec 10, 2008 7.455 7.526 6.920 7.027 16,422,834 -0.35(-4.72%)
Dec 09, 2008 7.892 7.945 7.348 7.375 14,681,366 -0.57(-7.18%)
Dec 08, 2008 8.115 8.115 7.722 7.945 10,037,467 +0.07(+0.91%)
Dec 05, 2008 7.571 7.883 7.134 7.874 10,056,316 +0.36(+4.75%)
Dec 04, 2008 7.321 7.809 7.259 7.517 10,663,254 +0.12(+1.57%)
Dec 03, 2008 7.214 7.491 7.018 7.401 11,740,287 -0.03(-0.36%)
Dec 02, 2008 7.187 7.446 6.964 7.428 11,792,081 +0.36(+5.04%)
Dec 01, 2008 7.580 7.615 7.054 7.072 11,458,373 -0.64(-8.32%)
Nov 28, 2008 7.669 7.954 7.446 7.714 5,560,756 +0.20(+2.61%)
Nov 26, 2008 7.598 7.660 7.321 7.517 10,768,312 -0.06(-0.82%)
Nov 25, 2008 7.526 8.070 7.419 7.580 16,825,712 +0.16(+2.16%)
Nov 24, 2008 7.419 7.607 6.893 7.419 17,931,576 +0.32(+4.52%)
Nov 21, 2008 7.107 7.393 6.849 7.098 26,956,706 +0.18(+2.58%)
Nov 20, 2008 7.731 7.963 6.884 6.920 24,680,802 -0.81(-10.50%)
Nov 19, 2008 8.748 8.864 7.705 7.731 16,754,875 -1.03(-11.71%)
Nov 18, 2008 8.819 8.944 8.516 8.757 10,588,073 -0.07(-0.81%)
Nov 17, 2008 9.051 9.176 8.694 8.828 9,805,560 -0.23(-2.56%)
Nov 14, 2008 9.230 9.470 8.891 9.060 0 -0.29(-3.05%)
Nov 13, 2008 9.140 9.533 8.703 9.345 19,019,980 +0.45(+5.12%)
Nov 12, 2008 9.551 9.666 8.534 8.891 15,749,516 -0.79(-8.20%)
Nov 11, 2008 9.889 9.907 9.488 9.684 8,108,786 -0.21(-2.16%)
Nov 10, 2008 10.20 10.29 9.756 9.898 5,283,234 -0.17(-1.68%)
Nov 07, 2008 9.970 10.19 9.773 10.07 7,989,222 +0.18(+1.80%)
Nov 06, 2008 10.39 10.57 9.854 9.889 10,856,604 -0.56(-5.38%)
Nov 05, 2008 10.60 10.83 10.43 10.45 8,571,450 -0.29(-2.74%)
Nov 04, 2008 10.69 10.75 10.11 10.75 13,811,366 +0.22(+2.12%)
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.