Skip to main content

Southwest Airlines (NY: LUV )

30.58 -0.89 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.70 12.83 12.66 12.66 9,788,464 -0.09(-0.70%)
May 30, 2013 12.67 12.84 12.67 12.75 7,844,084 +0.13(+0.99%)
May 29, 2013 12.68 12.76 12.56 12.62 8,030,199 -0.13(-0.98%)
May 28, 2013 12.86 12.90 12.64 12.75 8,757,495 -0.01(-0.07%)
May 24, 2013 12.74 12.82 12.56 12.76 8,056,188 -0.08(-0.63%)
May 23, 2013 12.42 12.86 12.39 12.84 10,883,009 +0.30(+2.42%)
May 22, 2013 12.78 12.86 12.47 12.53 8,605,816 -0.25(-1.96%)
May 21, 2013 12.71 13.01 12.71 12.78 14,368,322 +0.05(+0.42%)
May 20, 2013 12.85 13.00 12.62 12.73 8,848,610 -0.12(-0.90%)
May 17, 2013 12.82 12.91 12.78 12.85 12,873,265 +0.21(+1.70%)
May 16, 2013 12.84 12.95 12.53 12.63 10,384,086 -0.18(-1.39%)
May 15, 2013 12.49 12.93 12.49 12.81 18,877,074 +0.35(+2.80%)
May 13, 2013 12.64 12.65 12.45 12.46 7,569,898 -0.19(-1.48%)
May 10, 2013 12.61 12.75 12.60 12.65 5,556,681 +0.06(+0.50%)
May 09, 2013 12.84 12.88 12.56 12.59 5,743,816 -0.21(-1.68%)
May 08, 2013 12.75 12.95 12.71 12.80 5,402,781 +0.09(+0.70%)
May 07, 2013 12.75 12.82 12.70 12.71 6,946,257 -0.02(-0.14%)
May 06, 2013 12.58 12.79 12.53 12.73 4,994,389 +0.16(+1.28%)
May 03, 2013 12.41 12.57 12.29 12.57 8,126,412 +0.28(+2.25%)
May 02, 2013 12.05 12.36 12.04 12.29 5,827,009 +0.25(+2.08%)
May 01, 2013 12.25 12.35 11.97 12.04 6,551,061 -0.20(-1.61%)
Apr 30, 2013 12.11 12.30 12.04 12.24 7,610,272 +0.14(+1.18%)
Apr 29, 2013 12.02 12.15 11.97 12.10 5,541,658 +0.13(+1.12%)
Apr 26, 2013 12.05 12.03 11.94 11.96 6,359,067 -0.03(-0.22%)
Apr 25, 2013 12.08 12.16 11.91 11.99 8,960,049 +0.00(+0.00%)
Apr 24, 2013 11.95 12.02 11.78 11.99 8,030,417 +0.07(+0.60%)
Apr 23, 2013 11.78 12.02 11.74 11.92 8,563,305 +0.15(+1.29%)
Apr 22, 2013 12.03 12.04 11.71 11.77 8,177,226 -0.15(-1.27%)
Apr 19, 2013 11.63 11.97 11.58 11.92 5,512,396 +0.32(+2.77%)
Apr 18, 2013 11.76 11.76 11.55 11.60 4,212,554 -0.15(-1.29%)
Apr 17, 2013 11.72 11.79 11.52 11.75 7,566,973 -0.03(-0.23%)
Apr 16, 2013 11.49 11.78 11.44 11.78 9,183,189 +0.46(+4.03%)
Apr 15, 2013 11.71 11.79 11.27 11.32 10,520,102 -0.43(-3.65%)
Apr 12, 2013 11.67 11.81 11.64 11.75 5,474,000 +0.05(+0.46%)
Apr 11, 2013 11.67 11.84 11.61 11.69 7,704,871 +0.04(+0.38%)
Apr 10, 2013 11.52 11.74 11.52 11.65 7,339,129 +0.13(+1.09%)
Apr 09, 2013 11.55 11.65 11.43 11.52 7,466,012 -0.03(-0.23%)
Apr 08, 2013 11.44 11.57 11.29 11.55 8,147,262 +0.11(+0.94%)
Apr 05, 2013 11.26 11.46 11.12 11.44 7,626,454 +0.01(+0.08%)
Apr 04, 2013 11.20 11.48 11.20 11.44 8,476,112 +0.23(+2.07%)
Apr 03, 2013 11.33 11.49 11.15 11.20 13,348,830 -0.13(-1.10%)
Apr 02, 2013 11.78 11.81 11.27 11.33 14,580,428 -0.49(-4.16%)
Apr 01, 2013 12.03 12.07 11.78 11.82 7,091,585 -0.22(-1.86%)
Mar 28, 2013 11.84 12.13 11.80 12.04 13,216,372 +0.26(+2.20%)
Mar 27, 2013 11.49 11.84 11.47 11.78 9,508,674 +0.21(+1.85%)
Mar 26, 2013 11.50 11.67 11.45 11.57 10,262,033 +0.08(+0.70%)
Mar 25, 2013 11.57 11.61 11.39 11.49 8,085,586 -0.01(-0.08%)
Mar 22, 2013 11.43 11.55 11.27 11.50 8,566,634 +0.10(+0.86%)
Mar 21, 2013 11.36 11.52 11.36 11.40 6,610,432 -0.03(-0.23%)
Mar 20, 2013 11.33 11.47 11.27 11.43 6,259,160 +0.13(+1.19%)
Mar 19, 2013 11.26 11.34 11.16 11.29 4,664,525 +0.07(+0.64%)
Mar 18, 2013 10.98 11.26 10.85 11.22 5,130,721 +0.16(+1.45%)
Mar 15, 2013 11.19 11.21 11.04 11.06 9,401,990 -0.15(-1.35%)
Mar 14, 2013 11.13 11.21 11.05 11.21 5,745,844 +0.09(+0.80%)
Mar 13, 2013 11.03 11.19 11.03 11.12 6,322,789 +0.10(+0.89%)
Mar 12, 2013 11.02 11.13 10.98 11.02 8,519,727 +0.01(+0.08%)
Mar 11, 2013 10.89 11.02 10.78 11.02 9,143,168 +0.06(+0.57%)
Mar 08, 2013 10.94 10.99 10.85 10.95 7,692,260 +0.15(+1.41%)
Mar 07, 2013 10.69 10.83 10.67 10.80 7,468,908 +0.04(+0.33%)
Mar 06, 2013 10.87 10.90 10.70 10.77 6,214,234 -0.05(-0.50%)
Mar 05, 2013 10.84 10.85 10.70 10.82 9,252,406 +0.07(+0.66%)
Mar 04, 2013 10.50 10.79 10.48 10.75 9,445,836 +0.20(+1.86%)
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.