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

Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 26, 2010 11.05 11.32 11.05 11.21 8,959,108 +0.13(+1.21%)
Feb 25, 2010 11.03 11.14 10.87 11.08 7,266,189 -0.01(-0.08%)
Feb 24, 2010 11.07 11.25 11.00 11.09 12,598,691 +0.04(+0.32%)
Feb 23, 2010 11.15 11.24 11.00 11.05 13,455,573 -0.09(-0.80%)
Feb 22, 2010 11.10 11.35 11.10 11.14 11,393,977 +0.06(+0.56%)
Feb 19, 2010 11.04 11.31 11.00 11.08 12,598,966 -0.01(-0.08%)
Feb 18, 2010 10.96 11.13 10.95 11.09 11,157,422 +0.13(+1.22%)
Feb 17, 2010 11.10 11.10 10.76 10.95 9,060,314 -0.14(-1.28%)
Feb 16, 2010 10.79 11.10 10.71 11.10 11,979,305 +0.37(+3.41%)
Feb 12, 2010 10.60 10.73 10.73 10.73 15,527,999 +0.14(+1.35%)
Feb 11, 2010 10.26 10.70 10.26 10.59 16,747,768 +0.30(+2.95%)
Feb 10, 2010 10.35 10.49 10.13 10.29 12,958,209 -0.10(-0.94%)
Feb 09, 2010 10.12 10.56 10.12 10.38 15,254,323 +0.46(+4.67%)
Feb 08, 2010 10.08 10.15 9.894 9.921 8,962,542 -0.14(-1.42%)
Feb 05, 2010 9.841 10.11 9.823 10.06 13,612,427 +0.23(+2.36%)
Feb 04, 2010 10.14 10.28 9.832 9.832 14,150,597 -0.39(-3.84%)
Feb 03, 2010 10.26 10.37 10.15 10.22 9,378,513 -0.07(-0.69%)
Feb 02, 2010 10.36 10.46 10.21 10.30 12,701,354 +0.01(+0.09%)
Feb 01, 2010 10.13 10.38 10.08 10.29 8,618,071 +0.19(+1.85%)
Jan 29, 2010 10.24 10.47 10.07 10.10 12,305,377 -0.11(-1.05%)
Jan 28, 2010 10.21 10.46 10.13 10.21 13,760,698 +0.05(+0.53%)
Jan 27, 2010 10.34 10.34 9.787 10.15 16,170,861 -0.20(-1.89%)
Jan 26, 2010 9.965 10.65 9.894 10.35 13,791,432 +0.26(+2.56%)
Jan 25, 2010 10.37 10.64 9.939 10.09 17,085,008 -0.32(-3.08%)
Jan 22, 2010 10.50 10.67 10.28 10.41 16,051,678 +0.00(+0.00%)
Jan 21, 2010 10.26 10.48 9.912 10.41 26,621,360 +0.31(+3.09%)
Jan 20, 2010 10.02 10.14 9.725 10.10 14,429,751 +0.03(+0.27%)
Jan 19, 2010 10.04 10.25 9.992 10.07 7,520,157 +0.02(+0.18%)
Jan 15, 2010 10.24 10.05 10.05 10.05 7,064,168 -0.16(-1.57%)
Jan 14, 2010 10.25 10.33 10.13 10.21 5,349,853 -0.06(-0.61%)
Jan 13, 2010 10.09 10.38 10.04 10.28 6,505,569 +0.18(+1.77%)
Jan 12, 2010 10.13 10.32 10.04 10.10 6,913,903 -0.12(-1.13%)
Jan 11, 2010 10.12 10.31 10.01 10.21 6,716,898 +0.12(+1.15%)
Jan 08, 2010 10.29 10.38 10.01 10.10 8,857,266 -0.23(-2.24%)
Jan 07, 2010 10.15 10.46 10.05 10.33 11,280,613 +0.15(+1.49%)
Jan 06, 2010 10.48 10.51 10.14 10.18 11,806,506 -0.31(-2.97%)
Jan 05, 2010 10.03 10.51 9.983 10.49 14,982,830 +0.53(+5.28%)
Jan 04, 2010 10.16 10.21 9.885 9.965 10,798,090 -0.22(-2.19%)
Dec 31, 2009 10.14 10.19 10.19 10.19 6,512,986 +0.04(+0.44%)
Dec 30, 2009 10.15 10.16 10.04 10.14 4,723,589 -0.04(-0.44%)
Dec 29, 2009 10.25 10.26 10.10 10.19 4,902,178 -0.02(-0.17%)
Dec 28, 2009 10.10 10.34 10.05 10.21 5,372,775 -0.09(-0.87%)
Dec 24, 2009 10.36 10.44 10.18 10.30 2,607,863 -0.05(-0.52%)
Dec 23, 2009 10.24 10.39 10.09 10.35 6,922,741 +0.14(+1.40%)
Dec 22, 2009 10.10 10.50 10.10 10.21 10,231,297 +0.12(+1.24%)
Dec 21, 2009 10.01 10.15 9.974 10.08 9,678,037 +0.06(+0.62%)
Dec 18, 2009 10.06 10.10 9.796 10.02 12,517,599 -0.04(-0.44%)
Dec 17, 2009 9.876 10.15 9.850 10.06 17,365,304 +0.31(+3.20%)
Dec 16, 2009 9.591 10.01 9.591 9.751 11,154,736 +0.17(+1.77%)
Dec 15, 2009 9.636 9.769 9.520 9.582 9,561,427 -0.14(-1.47%)
Dec 14, 2009 9.600 9.743 9.546 9.725 12,501,112 +0.01(+0.09%)
Dec 11, 2009 9.145 9.778 9.136 9.716 16,219,791 +0.61(+6.65%)
Dec 10, 2009 9.136 9.270 9.092 9.110 9,791,829 -0.01(-0.10%)
Dec 09, 2009 8.985 9.127 8.860 9.119 10,599,436 +0.12(+1.29%)
Dec 08, 2009 9.038 9.190 8.878 9.003 11,041,603 +0.00(+0.05%)
Dec 07, 2009 8.909 9.025 8.838 8.998 11,975,391 -0.12(-1.27%)
Dec 04, 2009 8.562 9.150 8.562 9.114 37,060,596 +0.64(+7.57%)
Dec 03, 2009 8.455 8.522 8.286 8.473 9,653,073 +0.09(+1.06%)
Dec 02, 2009 8.348 8.464 8.241 8.384 12,305,997 +0.05(+0.64%)
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.