Skip to main content

Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 11.78 11.96 11.47 11.58 11,480,840 -0.26(-2.18%)
Jun 27, 2008 12.00 12.00 11.65 11.84 11,056,420 -0.07(-0.60%)
Jun 26, 2008 12.35 12.37 11.88 11.91 11,419,076 -0.60(-4.76%)
Jun 25, 2008 12.29 12.80 12.29 12.51 8,395,066 +0.19(+1.51%)
Jun 24, 2008 12.32 12.48 12.02 12.32 11,653,097 -0.02(-0.14%)
Jun 23, 2008 12.60 12.77 12.29 12.34 15,845,834 -0.20(-1.56%)
Jun 20, 2008 12.96 12.99 12.18 12.53 15,935,456 -0.61(-4.66%)
Jun 19, 2008 12.61 13.23 12.57 13.15 14,561,777 +0.59(+4.67%)
Jun 18, 2008 12.61 12.92 12.37 12.56 11,728,651 -0.14(-1.12%)
Jun 17, 2008 12.52 12.88 12.52 12.70 11,594,465 +0.27(+2.14%)
Jun 16, 2008 12.60 12.60 12.21 12.44 11,895,321 -0.27(-2.10%)
Jun 13, 2008 12.05 12.71 12.05 12.70 10,054,618 +0.68(+5.61%)
Jun 12, 2008 12.16 12.42 11.80 12.03 9,343,570 +0.04(+0.30%)
Jun 11, 2008 12.31 12.48 11.99 11.99 8,189,045 -0.36(-2.95%)
Jun 10, 2008 12.36 12.58 12.21 12.36 13,973,856 -0.25(-1.97%)
Jun 09, 2008 12.17 12.66 12.15 12.60 11,303,184 +0.45(+3.73%)
Jun 06, 2008 12.39 12.39 12.01 12.15 13,535,761 -0.47(-3.73%)
Jun 05, 2008 12.17 13.12 12.17 12.62 17,787,730 +0.55(+4.56%)
Jun 04, 2008 11.95 12.19 11.92 12.07 17,535,284 +0.06(+0.52%)
Jun 03, 2008 11.56 12.28 11.56 12.01 18,719,106 +0.47(+4.08%)
Jun 02, 2008 11.62 11.67 11.39 11.54 6,791,053 -0.06(-0.54%)
May 30, 2008 11.80 11.80 11.50 11.60 6,362,218 -0.11(-0.91%)
May 29, 2008 11.32 11.82 11.27 11.71 6,820,327 +0.38(+3.37%)
May 28, 2008 11.45 11.51 11.15 11.32 6,929,926 +0.12(+1.03%)
May 27, 2008 11.01 11.36 10.99 11.21 8,033,291 +0.32(+2.94%)
May 26, 2008 11.05 11.12 10.85 10.89 0 +0.00(+0.00%)
May 23, 2008 11.05 11.12 10.85 10.89 6,349,544 -0.22(-2.00%)
May 22, 2008 11.05 11.37 11.05 11.11 6,988,507 +0.07(+0.64%)
May 21, 2008 11.56 11.61 10.98 11.04 13,736,457 -0.51(-4.38%)
May 20, 2008 11.71 11.83 11.48 11.55 8,073,306 -0.20(-1.66%)
May 19, 2008 11.89 12.04 11.71 11.74 5,653,375 -0.15(-1.27%)
May 16, 2008 11.83 12.02 11.73 11.89 5,371,861 -0.05(-0.45%)
May 15, 2008 11.97 11.99 11.79 11.95 8,873,561 -0.04(-0.37%)
May 14, 2008 11.68 12.12 11.65 11.99 8,778,608 +0.34(+2.90%)
May 13, 2008 11.79 11.88 11.51 11.65 6,338,299 -0.16(-1.35%)
May 12, 2008 11.55 11.85 11.55 11.81 4,178,213 +0.28(+2.39%)
May 09, 2008 11.60 11.64 11.41 11.54 5,082,548 -0.21(-1.81%)
May 08, 2008 11.58 11.92 11.51 11.75 5,759,992 +0.21(+1.85%)
May 07, 2008 11.86 11.96 11.48 11.54 8,572,894 -0.34(-2.84%)
May 06, 2008 11.81 11.95 11.50 11.88 6,651,912 -0.03(-0.22%)
May 05, 2008 11.64 12.04 11.55 11.90 6,303,677 -0.04(-0.37%)
May 02, 2008 12.05 12.13 11.74 11.95 11,379,733 -0.06(-0.52%)
May 01, 2008 11.72 12.07 11.67 12.01 10,938,747 +0.25(+2.11%)
Apr 30, 2008 11.89 11.99 11.66 11.76 11,681,238 -0.09(-0.75%)
Apr 29, 2008 11.56 11.87 11.49 11.85 8,865,552 +0.38(+3.33%)
Apr 28, 2008 11.32 11.55 11.16 11.47 7,024,543 +0.16(+1.41%)
Apr 25, 2008 11.32 11.42 11.07 11.31 6,494,027 +0.03(+0.24%)
Apr 24, 2008 10.80 11.34 10.80 11.28 10,579,115 +0.48(+4.44%)
Apr 23, 2008 10.55 10.93 10.44 10.80 10,143,777 +0.34(+3.23%)
Apr 22, 2008 10.85 11.00 10.45 10.46 10,185,247 -0.46(-4.23%)
Apr 21, 2008 11.09 11.19 10.83 10.93 8,381,729 -0.24(-2.15%)
Apr 18, 2008 11.34 11.34 11.02 11.17 8,220,176 -0.04(-0.32%)
Apr 17, 2008 10.99 11.41 10.88 11.20 7,515,040 +0.10(+0.88%)
Apr 16, 2008 11.20 11.34 10.97 11.10 10,203,855 +0.13(+1.22%)
Apr 15, 2008 11.39 11.49 10.71 10.97 11,111,803 -0.32(-2.83%)
Apr 14, 2008 11.25 11.46 11.22 11.29 6,318,545 +0.05(+0.47%)
Apr 11, 2008 11.42 11.49 11.17 11.24 8,516,788 -0.26(-2.24%)
Apr 10, 2008 11.09 11.52 11.09 11.49 7,385,088 +0.39(+3.52%)
Apr 09, 2008 11.28 11.35 10.98 11.10 7,585,117 -0.15(-1.34%)
Apr 08, 2008 11.32 11.40 11.09 11.25 7,498,200 -0.04(-0.39%)
Apr 07, 2008 11.21 11.32 11.10 11.30 4,714,043 +0.05(+0.47%)
Apr 04, 2008 11.04 11.42 11.04 11.25 7,398,027 -0.04(-0.39%)
Apr 03, 2008 11.26 11.32 11.01 11.29 11,032,463 -0.06(-0.55%)
Apr 02, 2008 11.32 11.52 11.20 11.35 8,285,437 +0.03(+0.24%)
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.