Skip to main content

Southwest Airlines (NY: LUV )

28.39 -0.20 (-0.72%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.976 8.101 7.887 8.039 7,167,651 +0.03(+0.34%)
Feb 28, 2012 7.887 8.012 7.833 8.012 6,707,251 +0.12(+1.53%)
Feb 27, 2012 7.784 7.945 7.757 7.892 4,737,154 +0.13(+1.61%)
Feb 24, 2012 7.954 7.999 7.757 7.766 4,707,780 -0.17(-2.14%)
Feb 23, 2012 8.053 8.088 7.847 7.936 7,591,126 -0.13(-1.66%)
Feb 22, 2012 8.079 8.178 8.008 8.071 6,170,820 -0.07(-0.88%)
Feb 21, 2012 8.464 8.473 8.062 8.142 7,951,583 -0.30(-3.50%)
Feb 17, 2012 8.652 8.697 8.437 8.437 6,369,327 -0.14(-1.67%)
Feb 16, 2012 8.518 8.625 8.437 8.581 4,135,672 +0.05(+0.63%)
Feb 15, 2012 8.598 8.679 8.500 8.527 4,569,367 -0.05(-0.63%)
Feb 14, 2012 8.661 8.688 8.509 8.581 4,056,361 -0.12(-1.34%)
Feb 13, 2012 8.634 8.751 8.589 8.697 5,074,243 +0.09(+1.04%)
Feb 10, 2012 8.688 8.724 8.536 8.607 3,918,512 -0.14(-1.64%)
Feb 09, 2012 8.616 8.759 8.491 8.751 6,278,308 +0.13(+1.56%)
Feb 08, 2012 8.616 8.724 8.572 8.616 4,540,128 -0.01(-0.10%)
Feb 07, 2012 8.688 8.786 8.589 8.625 7,093,210 -0.10(-1.13%)
Feb 06, 2012 8.912 8.938 8.679 8.724 4,854,091 -0.26(-2.89%)
Feb 03, 2012 8.813 8.992 8.777 8.983 6,763,432 +0.26(+2.97%)
Feb 02, 2012 8.742 8.804 8.657 8.724 4,793,471 +0.01(+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.