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 (%)
Mar 30, 2012 7.474 7.483 7.260 7.331 9,992,252 -0.14(-1.90%)
Mar 29, 2012 7.385 7.509 7.269 7.474 9,694,377 +0.04(+0.48%)
Mar 28, 2012 7.358 7.536 7.349 7.438 9,291,595 +0.12(+1.58%)
Mar 27, 2012 7.429 7.438 7.305 7.323 6,786,185 -0.11(-1.44%)
Mar 26, 2012 7.394 7.429 7.251 7.429 13,601,609 +0.11(+1.46%)
Mar 23, 2012 7.278 7.349 7.234 7.323 7,443,153 +0.04(+0.49%)
Mar 22, 2012 7.376 7.394 7.251 7.287 6,164,566 -0.12(-1.56%)
Mar 21, 2012 7.501 7.501 7.385 7.403 6,837,992 -0.06(-0.83%)
Mar 20, 2012 7.429 7.496 7.358 7.465 9,330,302 -0.02(-0.24%)
Mar 19, 2012 7.420 7.509 7.349 7.483 6,537,914 +0.09(+1.20%)
Mar 16, 2012 7.563 7.590 7.358 7.394 19,120,708 -0.12(-1.66%)
Mar 15, 2012 7.269 7.563 7.171 7.518 17,206,518 +0.24(+3.30%)
Mar 14, 2012 7.474 7.501 7.145 7.278 15,646,820 -0.20(-2.73%)
Mar 13, 2012 7.447 7.492 7.296 7.483 7,470,182 +0.12(+1.57%)
Mar 12, 2012 7.429 7.474 7.314 7.367 6,638,892 -0.18(-2.36%)
Mar 09, 2012 7.563 7.652 7.518 7.545 5,484,099 -0.02(-0.24%)
Mar 08, 2012 7.572 7.616 7.501 7.563 5,312,103 +0.01(+0.12%)
Mar 07, 2012 7.661 7.714 7.527 7.554 8,146,574 -0.10(-1.28%)
Mar 06, 2012 7.670 7.825 7.590 7.652 7,010,115 -0.12(-1.60%)
Mar 05, 2012 7.928 7.928 7.678 7.776 8,600,564 -0.20(-2.46%)
Mar 02, 2012 7.892 8.106 7.892 7.972 5,664,846 +0.07(+0.90%)
Mar 01, 2012 8.025 8.097 7.883 7.901 8,146,918 -0.09(-1.11%)
Feb 29, 2012 7.928 8.052 7.839 7.990 7,211,535 +0.03(+0.34%)
Feb 28, 2012 7.839 7.963 7.785 7.963 6,748,316 +0.12(+1.53%)
Feb 27, 2012 7.736 7.896 7.710 7.843 4,766,428 +0.12(+1.61%)
Feb 24, 2012 7.905 7.950 7.710 7.719 4,736,873 -0.17(-2.14%)
Feb 23, 2012 8.003 8.039 7.799 7.888 7,638,036 -0.13(-1.66%)
Feb 22, 2012 8.030 8.128 7.959 8.021 6,208,954 -0.07(-0.88%)
Feb 21, 2012 8.412 8.421 8.012 8.092 8,000,721 -0.29(-3.50%)
Feb 17, 2012 8.599 8.643 8.386 8.386 6,408,687 -0.14(-1.67%)
Feb 16, 2012 8.466 8.572 8.386 8.528 4,161,229 +0.05(+0.63%)
Feb 15, 2012 8.546 8.626 8.448 8.474 4,597,604 -0.05(-0.63%)
Feb 14, 2012 8.608 8.635 8.457 8.528 4,081,427 -0.12(-1.34%)
Feb 13, 2012 8.581 8.697 8.537 8.643 5,105,600 +0.09(+1.04%)
Feb 10, 2012 8.635 8.670 8.483 8.554 3,942,727 -0.14(-1.64%)
Feb 09, 2012 8.563 8.706 8.439 8.697 6,317,106 +0.13(+1.56%)
Feb 08, 2012 8.563 8.670 8.519 8.563 4,568,185 -0.01(-0.10%)
Feb 07, 2012 8.635 8.732 8.537 8.572 7,137,043 -0.10(-1.13%)
Feb 06, 2012 8.857 8.883 8.626 8.670 4,884,087 -0.26(-2.89%)
Feb 03, 2012 8.759 8.937 8.723 8.928 6,805,227 +0.26(+2.97%)
Feb 02, 2012 8.688 8.750 8.603 8.670 4,823,093 +0.01(+0.10%)
Feb 01, 2012 8.626 8.715 8.499 8.661 6,450,985 +0.14(+1.67%)
Jan 31, 2012 8.394 8.528 8.199 8.519 7,913,825 +0.18(+2.13%)
Jan 30, 2012 8.492 8.510 8.297 8.341 8,308,016 -0.21(-2.49%)
Jan 27, 2012 8.323 8.599 8.297 8.554 5,858,992 +0.21(+2.56%)
Jan 26, 2012 8.510 8.697 8.270 8.341 9,989,885 -0.12(-1.37%)
Jan 25, 2012 8.252 8.563 8.243 8.457 10,933,745 +0.31(+3.82%)
Jan 24, 2012 8.208 8.274 8.114 8.145 6,068,882 -0.11(-1.29%)
Jan 23, 2012 8.368 8.414 8.191 8.252 5,255,788 -0.11(-1.28%)
Jan 20, 2012 8.483 8.501 8.314 8.359 12,282,265 +0.09(+1.08%)
Jan 19, 2012 8.101 8.328 8.048 8.270 8,992,209 +0.25(+3.10%)
Jan 18, 2012 7.932 8.154 7.843 8.021 6,244,843 +0.07(+0.89%)
Jan 17, 2012 7.932 8.039 7.861 7.950 4,890,561 +0.09(+1.13%)
Jan 13, 2012 7.914 7.994 7.772 7.861 3,951,800 -0.12(-1.45%)
Jan 12, 2012 7.941 8.003 7.719 7.976 5,922,869 +0.08(+1.01%)
Jan 11, 2012 7.736 7.923 7.692 7.896 5,987,017 +0.15(+1.95%)
Jan 10, 2012 7.727 7.754 7.630 7.745 4,082,576 +0.11(+1.40%)
Jan 09, 2012 7.576 7.719 7.576 7.639 3,268,892 +0.06(+0.82%)
Jan 06, 2012 7.674 7.736 7.576 7.576 3,426,276 -0.09(-1.16%)
Jan 05, 2012 7.621 7.683 7.461 7.665 5,501,474 +0.02(+0.23%)
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.