Skip to main content

Southwest Airlines (NY: LUV )

28.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 40.30 40.30 39.43 39.47 5,251,252 -0.77(-1.91%)
Feb 26, 2015 40.67 40.73 39.91 40.23 7,389,922 -0.04(-0.09%)
Feb 25, 2015 41.09 41.27 40.14 40.27 8,514,541 -1.12(-2.71%)
Feb 24, 2015 40.51 41.40 40.20 41.39 7,667,789 +0.60(+1.48%)
Feb 23, 2015 41.17 41.52 40.41 40.79 8,001,683 -0.08(-0.20%)
Feb 20, 2015 39.84 41.03 39.61 40.87 7,797,984 +0.93(+2.33%)
Feb 19, 2015 41.00 41.04 39.88 39.94 8,255,611 +0.19(+0.48%)
Feb 18, 2015 39.19 39.87 38.54 39.75 9,059,561 +0.88(+2.25%)
Feb 17, 2015 39.67 39.79 38.84 38.87 9,661,148 -0.65(-1.64%)
Feb 13, 2015 39.35 39.52 39.52 39.52 7,007,225 -0.18(-0.46%)
Feb 12, 2015 39.30 39.72 38.51 39.70 8,002,495 +0.00(+0.00%)
Feb 11, 2015 40.58 40.62 39.44 39.70 5,794,636 -0.26(-0.64%)
Feb 10, 2015 39.90 40.33 39.45 39.96 6,433,923 +0.47(+1.20%)
Feb 09, 2015 39.70 39.88 39.16 39.48 9,377,524 -0.80(-1.99%)
Feb 06, 2015 40.28 40.83 39.90 40.29 9,376,974 -0.30(-0.74%)
Feb 05, 2015 40.44 40.60 39.57 40.59 8,710,074 -0.16(-0.38%)
Feb 04, 2015 39.71 41.14 39.68 40.74 9,750,807 +1.27(+3.21%)
Feb 03, 2015 39.40 40.10 38.83 39.47 13,206,686 -1.17(-2.87%)
Feb 02, 2015 41.02 41.09 38.87 40.64 14,527,239 -0.59(-1.44%)
Jan 30, 2015 42.29 42.70 41.16 41.24 13,146,970 -1.65(-3.85%)
Jan 29, 2015 41.94 43.06 41.56 42.89 9,019,030 +1.09(+2.60%)
Jan 28, 2015 42.55 42.97 41.73 41.80 10,230,005 -0.07(-0.17%)
Jan 27, 2015 41.62 42.36 40.95 41.87 8,485,576 -0.47(-1.12%)
Jan 26, 2015 41.37 42.36 41.26 42.35 9,252,099 +0.57(+1.35%)
Jan 23, 2015 41.48 41.98 40.71 41.78 13,070,845 +0.39(+0.95%)
Jan 22, 2015 39.66 41.71 39.56 41.39 22,859,644 +3.21(+8.41%)
Jan 21, 2015 36.92 38.25 36.66 38.18 11,323,445 +0.95(+2.55%)
Jan 20, 2015 36.73 37.25 36.25 37.23 11,023,706 +1.20(+3.32%)
Jan 16, 2015 35.30 36.12 34.92 36.03 9,981,425 +0.53(+1.49%)
Jan 15, 2015 35.80 36.29 35.37 35.50 8,194,807 -0.49(-1.37%)
Jan 14, 2015 36.25 36.72 35.26 36.00 9,357,259 -0.95(-2.57%)
Jan 13, 2015 37.07 38.11 36.45 36.95 9,166,287 +0.21(+0.57%)
Jan 12, 2015 36.92 37.29 36.56 36.74 7,773,819 -0.49(-1.32%)
Jan 09, 2015 38.22 38.37 37.09 37.23 7,856,476 -0.99(-2.60%)
Jan 08, 2015 37.42 38.42 37.38 38.22 7,998,477 +0.99(+2.65%)
Jan 07, 2015 37.21 37.53 36.85 37.24 8,427,510 +0.31(+0.84%)
Jan 06, 2015 38.24 38.38 36.21 36.93 11,587,738 -1.08(-2.83%)
Jan 05, 2015 39.09 39.15 37.83 38.00 8,594,659 -0.96(-2.46%)
Jan 02, 2015 38.96 39.29 38.52 38.96 7,549,504 +0.34(+0.87%)
Dec 31, 2014 38.79 38.63 38.63 38.63 5,382,267 +0.14(+0.36%)
Dec 30, 2014 38.26 38.73 38.20 38.49 4,588,553 +0.23(+0.60%)
Dec 29, 2014 37.88 38.37 37.61 38.26 5,231,752 +0.01(+0.02%)
Dec 26, 2014 38.07 38.42 37.86 38.25 3,516,035 +0.23(+0.60%)
Dec 24, 2014 37.56 38.02 38.02 38.02 2,911,578 +0.62(+1.66%)
Dec 23, 2014 37.78 37.82 37.03 37.40 4,614,899 -0.26(-0.68%)
Dec 22, 2014 36.71 37.94 36.71 37.66 7,894,259 +0.91(+2.48%)
Dec 19, 2014 36.98 37.34 36.51 36.75 19,201,600 -0.33(-0.89%)
Dec 18, 2014 36.80 37.21 36.27 37.07 9,465,386 +0.46(+1.25%)
Dec 17, 2014 36.21 36.75 35.35 36.62 13,820,155 +0.49(+1.36%)
Dec 16, 2014 38.16 38.20 36.08 36.12 11,822,916 -1.83(-4.81%)
Dec 15, 2014 38.04 38.42 37.17 37.95 10,993,794 +0.16(+0.41%)
Dec 12, 2014 38.73 38.73 37.78 37.79 10,968,420 -0.47(-1.22%)
Dec 11, 2014 38.34 38.72 38.10 38.26 10,529,174 +0.40(+1.06%)
Dec 10, 2014 38.01 39.19 37.75 37.86 16,109,221 +0.68(+1.84%)
Dec 09, 2014 37.29 37.39 35.88 37.17 12,575,467 -1.22(-3.19%)
Dec 08, 2014 37.69 38.67 37.53 38.40 11,061,927 +0.92(+2.46%)
Dec 05, 2014 38.04 38.18 37.36 37.48 9,664,219 -0.25(-0.65%)
Dec 04, 2014 38.42 38.51 37.47 37.72 11,906,256 +0.31(+0.83%)
Dec 03, 2014 37.04 37.51 36.47 37.41 8,983,355 +0.54(+1.46%)
Dec 02, 2014 36.77 37.75 36.70 36.88 9,948,699 -0.04(-0.10%)
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.