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

Southwest Airlines (NY: LUV )

29.21 -0.25 (-0.83%)
Streaming Delayed Price Updated: 3:09 PM EDT, Apr 24, 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 (%)
Mar 31, 2009 5.591 5.860 5.537 5.680 12,401,305 +0.14(+2.59%)
Mar 30, 2009 5.447 5.564 5.393 5.537 10,980,641 -0.25(-4.34%)
Mar 26, 2009 5.662 5.905 5.537 5.788 9,033,432 +0.28(+5.05%)
Mar 25, 2009 5.357 5.806 5.312 5.510 11,439,708 +0.20(+3.72%)
Mar 24, 2009 5.366 5.429 5.187 5.312 8,881,184 -0.11(-1.99%)
Mar 23, 2009 5.250 5.420 5.196 5.420 7,591,309 +0.39(+7.86%)
Mar 20, 2009 5.196 5.276 4.998 5.025 8,560,597 -0.21(-3.95%)
Mar 19, 2009 5.447 5.447 5.160 5.232 10,778,565 -0.04(-0.85%)
Mar 18, 2009 5.223 5.474 5.070 5.276 13,213,377 +0.05(+1.03%)
Mar 17, 2009 4.962 5.223 4.801 5.223 8,227,846 +0.27(+5.43%)
Mar 16, 2009 5.393 5.402 4.918 4.953 10,350,707 -0.18(-3.50%)
Mar 13, 2009 5.079 5.250 5.025 5.133 0 +0.12(+2.33%)
Mar 12, 2009 4.891 5.043 4.711 5.016 11,163,044 +0.13(+2.57%)
Mar 11, 2009 4.971 5.070 4.756 4.891 10,773,011 -0.01(-0.18%)
Mar 10, 2009 4.747 4.926 4.639 4.900 19,842,964 +0.26(+5.61%)
Mar 09, 2009 4.603 4.837 4.536 4.639 12,377,016 +0.04(+0.78%)
Mar 06, 2009 4.487 4.711 4.487 4.603 0 +0.11(+2.40%)
Mar 05, 2009 4.603 4.612 4.442 4.496 18,417,614 -0.19(-4.02%)
Mar 04, 2009 4.765 4.801 4.594 4.684 18,903,646 -0.25(-5.09%)
Mar 02, 2009 5.160 5.187 4.855 4.935 13,771,259 -0.35(-6.62%)
Feb 27, 2009 5.411 5.474 5.142 5.285 0 -0.21(-3.76%)
Feb 26, 2009 5.564 5.608 5.384 5.492 12,938,756 +0.04(+0.82%)
Feb 25, 2009 5.878 5.878 5.232 5.447 21,675,272 -0.45(-7.61%)
Feb 24, 2009 5.842 5.932 5.698 5.896 10,091,512 +0.11(+1.86%)
Feb 23, 2009 5.914 6.039 5.761 5.788 10,498,190 -0.06(-1.07%)
Feb 20, 2009 5.806 5.967 5.474 5.851 13,985,747 -0.14(-2.40%)
Feb 19, 2009 6.066 6.371 5.967 5.994 14,019,600 -0.01(-0.15%)
Feb 18, 2009 6.299 6.326 5.923 6.003 15,571,781 -0.23(-3.74%)
Feb 17, 2009 6.326 6.380 6.219 6.237 14,155,283 -0.31(-4.66%)
Feb 13, 2009 6.578 6.712 6.452 6.542 10,663,743 -0.04(-0.55%)
Feb 12, 2009 6.470 6.587 6.290 6.578 13,080,219 +0.12(+1.81%)
Feb 11, 2009 6.479 6.596 6.317 6.461 15,853,002 +0.00(+0.00%)
Feb 10, 2009 6.398 6.578 6.362 6.461 20,575,188 +0.02(+0.28%)
Feb 09, 2009 6.622 6.622 6.290 6.443 13,681,982 -0.13(-2.05%)
Feb 06, 2009 6.246 6.640 6.228 6.578 14,151,817 +0.39(+6.39%)
Feb 05, 2009 5.932 6.290 5.824 6.183 19,800,232 +0.23(+3.92%)
Feb 04, 2009 6.147 6.228 5.887 5.949 13,214,557 -0.17(-2.79%)
Feb 03, 2009 6.201 6.201 5.896 6.120 15,506,353 +0.06(+1.04%)
Feb 02, 2009 6.353 6.353 5.932 6.057 15,670,579 -0.25(-3.98%)
Jan 30, 2009 6.479 6.685 6.255 6.308 0 -0.20(-3.03%)
Jan 29, 2009 6.874 6.995 6.461 6.506 14,042,340 -0.37(-5.35%)
Jan 28, 2009 6.910 6.919 6.676 6.874 16,389,326 +0.30(+4.50%)
Jan 27, 2009 7.125 7.179 6.416 6.578 21,540,840 -0.49(-6.98%)
Jan 26, 2009 7.313 7.313 6.981 7.071 14,810,091 -0.11(-1.50%)
Jan 23, 2009 8.283 8.283 6.981 7.179 33,149,620 -1.62(-18.45%)
Jan 22, 2009 7.951 8.929 7.699 8.803 28,773,464 +1.28(+17.06%)
Jan 21, 2009 7.412 7.556 7.017 7.520 18,170,154 +0.22(+2.95%)
Jan 20, 2009 7.753 7.897 7.278 7.304 12,326,653 -0.42(-5.46%)
Jan 16, 2009 7.511 7.843 7.421 7.726 0 +0.30(+3.99%)
Jan 15, 2009 7.170 7.619 6.972 7.430 15,407,734 +0.26(+3.63%)
Jan 14, 2009 7.421 7.493 7.062 7.170 13,401,063 -0.31(-4.20%)
Jan 13, 2009 7.717 7.870 7.466 7.484 13,063,557 -0.25(-3.25%)
Jan 12, 2009 7.672 7.798 7.610 7.735 11,639,344 +0.05(+0.70%)
Jan 09, 2009 8.022 8.022 7.636 7.681 8,438,715 -0.39(-4.78%)
Jan 08, 2009 8.004 8.101 7.807 8.067 8,952,131 +0.04(+0.56%)
Jan 07, 2009 8.112 8.265 7.897 8.022 10,286,354 -0.18(-2.19%)
Jan 06, 2009 7.852 8.256 7.798 8.202 11,994,200 +0.41(+5.30%)
Jan 05, 2009 7.995 7.995 7.628 7.789 9,092,098 -0.26(-3.23%)
Jan 02, 2009 7.726 8.103 7.628 8.049 0 +0.31(+4.06%)
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.