Skip to main content

Southwest Airlines (NY: LUV )

29.42 +0.15 (+0.51%)
Streaming Delayed Price Updated: 2:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 14.45 14.75 14.41 14.69 3,204,084 +0.19(+1.30%)
Jun 29, 2006 14.35 14.52 14.32 14.50 4,193,882 +0.18(+1.25%)
Jun 28, 2006 14.49 14.60 14.15 14.32 3,536,394 -0.19(-1.30%)
Jun 27, 2006 14.68 14.76 14.45 14.51 2,383,449 -0.27(-1.82%)
Jun 26, 2006 14.68 14.81 14.56 14.78 2,220,192 +0.03(+0.18%)
Jun 23, 2006 14.70 14.81 14.58 14.75 2,206,373 -0.01(-0.06%)
Jun 22, 2006 14.67 14.83 14.56 14.76 2,517,064 +0.02(+0.12%)
Jun 21, 2006 14.58 14.86 14.56 14.74 2,836,448 +0.12(+0.80%)
Jun 20, 2006 14.52 14.66 14.51 14.63 3,584,758 +0.00(+0.00%)
Jun 19, 2006 14.62 14.80 14.56 14.63 2,870,882 +0.00(+0.00%)
Jun 16, 2006 14.38 14.72 14.38 14.63 4,859,282 +0.14(+0.99%)
Jun 15, 2006 14.03 14.56 13.97 14.48 4,793,199 +0.57(+4.13%)
Jun 14, 2006 13.56 14.00 13.55 13.91 3,094,651 +0.29(+2.11%)
Jun 13, 2006 13.77 13.92 13.61 13.62 4,225,865 -0.07(-0.52%)
Jun 12, 2006 13.98 14.03 13.65 13.69 2,914,900 -0.34(-2.43%)
Jun 09, 2006 13.93 14.26 13.91 14.03 3,769,858 -0.03(-0.19%)
Jun 08, 2006 14.18 14.26 14.02 14.06 5,091,297 -0.10(-0.70%)
Jun 07, 2006 14.07 14.38 14.07 14.16 3,595,456 +0.05(+0.38%)
Jun 06, 2006 14.16 14.29 13.91 14.11 3,254,900 +0.00(+0.00%)
Jun 05, 2006 14.17 14.31 14.02 14.11 2,158,678 -0.08(-0.57%)
Jun 02, 2006 14.24 14.25 13.92 14.19 3,029,571 -0.08(-0.57%)
Jun 01, 2006 14.48 14.52 14.21 14.27 7,092,958 -0.18(-1.24%)
May 31, 2006 14.09 14.45 14.08 14.45 4,089,352 +0.41(+2.94%)
May 30, 2006 13.95 14.09 13.86 14.03 3,546,089 -0.10(-0.70%)
May 26, 2006 14.05 14.16 14.02 14.13 1,881,418 +0.13(+0.90%)
May 25, 2006 13.90 14.12 13.90 14.01 2,989,787 +0.04(+0.32%)
May 24, 2006 13.82 14.01 13.71 13.96 3,889,877 +0.15(+1.10%)
May 23, 2006 14.03 14.07 13.80 13.81 2,791,426 -0.23(-1.66%)
May 22, 2006 14.03 14.25 14.01 14.04 3,141,455 +0.03(+0.19%)
May 19, 2006 14.05 14.16 13.98 14.02 2,654,803 +0.04(+0.26%)
May 18, 2006 14.00 14.45 13.98 13.98 3,722,051 +0.00(+0.00%)
May 17, 2006 14.40 14.50 13.97 13.98 4,151,981 -0.53(-3.65%)
May 16, 2006 14.62 14.66 14.48 14.51 4,831,645 -0.08(-0.55%)
May 15, 2006 14.49 14.61 14.44 14.59 3,418,937 +0.19(+1.31%)
May 12, 2006 14.50 14.68 14.39 14.40 3,434,762 -0.16(-1.11%)
May 11, 2006 14.75 14.75 14.51 14.56 2,831,544 -0.19(-1.28%)
May 10, 2006 14.69 14.79 14.67 14.75 2,627,389 -0.11(-0.72%)
May 09, 2006 14.70 14.91 14.68 14.86 2,534,003 +0.20(+1.35%)
May 08, 2006 15.02 15.08 14.65 14.66 3,276,185 -0.24(-1.63%)
May 05, 2006 15.17 15.17 14.81 14.91 3,850,316 -0.22(-1.48%)
May 04, 2006 14.88 15.18 14.87 15.13 3,224,254 +0.31(+2.12%)
May 03, 2006 14.76 14.84 14.72 14.82 2,996,696 +0.09(+0.61%)
May 02, 2006 14.89 14.99 14.66 14.73 4,536,890 +0.00(+0.00%)
May 01, 2006 14.59 14.77 14.40 14.73 4,774,923 +0.17(+1.17%)
Apr 28, 2006 14.75 14.76 14.42 14.56 4,209,706 -0.18(-1.22%)
Apr 27, 2006 14.51 14.85 14.47 14.73 5,752,017 +0.19(+1.30%)
Apr 26, 2006 14.63 14.68 14.46 14.55 4,517,500 -0.03(-0.18%)
Apr 25, 2006 14.85 14.86 14.54 14.57 6,396,913 -0.31(-2.05%)
Apr 24, 2006 14.36 14.92 14.31 14.88 6,741,258 +0.52(+3.62%)
Apr 21, 2006 14.82 14.88 14.27 14.36 8,401,360 -0.43(-2.91%)
Apr 20, 2006 15.56 15.61 14.77 14.79 7,083,709 -0.79(-5.07%)
Apr 19, 2006 15.61 15.78 15.43 15.58 5,907,028 -0.11(-0.69%)
Apr 18, 2006 15.23 15.93 14.78 15.69 7,469,064 +0.47(+3.07%)
Apr 17, 2006 15.79 15.81 14.85 15.22 5,829,690 -0.64(-4.02%)
Apr 13, 2006 15.72 15.93 15.67 15.86 2,725,455 +0.13(+0.86%)
Apr 12, 2006 15.46 15.83 15.46 15.72 3,452,926 +0.22(+1.45%)
Apr 11, 2006 15.65 15.69 15.40 15.50 4,412,636 -0.20(-1.26%)
Apr 10, 2006 15.84 15.87 15.67 15.69 3,739,658 -0.18(-1.13%)
Apr 07, 2006 15.97 16.02 15.82 15.87 3,712,021 -0.01(-0.06%)
Apr 06, 2006 16.13 16.14 15.87 15.88 4,224,082 -0.24(-1.50%)
Apr 05, 2006 16.08 16.18 16.01 16.13 5,274,503 +0.04(+0.28%)
Apr 04, 2006 16.09 16.15 16.02 16.08 2,566,766 -0.03(-0.17%)
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.