$37.20 -0.28 (%) Southwest Airlines Co - New York Stock Exchange, Inc.

Jul. 28, 2016 | 10:20 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUV historical data

Date Open High Low Close Volume
7/27/201637.5937.7937.2037.488,619,846
7/26/201637.8138.3037.5138.2810,525,642
7/25/201637.8438.0037.0237.3611,388,965
7/22/201637.9138.0537.0137.8318,313,194
7/21/201639.0839.2737.2237.3234,055,734
7/20/201643.0243.0341.9442.038,225,088
7/19/201642.8843.1742.5742.725,526,270
7/18/201643.2943.5643.1243.184,805,668
7/15/201643.1243.5742.7043.165,868,531
7/14/201642.8743.3442.4343.176,168,703
7/13/201643.2243.3042.1642.406,267,984
7/12/201641.6443.0941.6342.848,662,018
7/11/201640.9441.3440.8141.045,849,172
7/8/201640.0640.9140.0540.544,747,710
7/7/201639.0039.9539.0039.853,774,999
7/6/201638.6839.1638.1539.135,409,520
7/5/201639.7439.7538.6639.215,302,407
7/1/201639.2639.7739.2139.606,490,463
6/30/201638.9639.2138.5439.215,333,329
6/29/201638.2039.1637.7638.898,616,245
6/28/201637.7237.8336.7537.438,281,922
6/27/201637.9838.0136.4836.7613,054,030
6/24/201637.8839.2437.7438.3119,699,921
6/23/201640.7240.7538.2039.5916,781,910
6/22/201640.5240.7240.0040.264,816,795
6/21/201640.4740.8839.9840.526,376,269
6/20/201640.0540.4839.9040.024,190,635
6/17/201639.6040.1839.5839.745,633,691
6/16/201639.4540.0939.1839.786,621,645
6/15/201640.2540.6739.7639.947,023,427
6/14/201641.9542.2239.6039.8815,154,206
6/13/201643.2243.4941.9142.166,586,737
6/10/201643.9144.0543.2343.634,661,081
6/9/201643.4644.3343.3544.195,605,201
6/8/201643.2743.9043.0543.506,526,989
6/7/201641.7143.4641.5743.076,401,545
6/6/201641.5041.8641.2141.773,517,178
6/3/201641.9141.9741.1141.695,081,794
6/2/201642.3242.6242.0342.174,391,071
6/1/201642.5042.6542.0942.544,083,267
5/31/201642.3542.5442.0442.484,878,507
5/27/201641.8242.3941.8242.333,315,908
5/26/201642.5742.6941.5741.795,019,852
5/25/201642.8243.2942.4242.534,441,144
5/24/201642.3043.0042.1842.803,513,843
5/23/201642.1942.5642.1242.213,850,089
5/20/201642.3442.9942.0842.194,195,085
5/19/201642.7542.9641.5042.175,693,698
5/18/201642.0143.2441.9242.906,035,593
5/17/201642.0542.9542.0042.205,162,100
5/16/201641.6142.3741.3242.236,059,340
5/13/201641.4342.2441.3141.565,486,288
5/12/201642.2542.3740.8541.225,670,279
5/11/201642.7043.6142.0842.117,124,817
5/10/201642.2842.9142.1042.855,264,360
5/9/201641.7942.5741.7542.195,495,943
5/6/201641.4741.9440.7441.736,550,360
5/5/201641.7642.1441.3941.535,969,117
5/4/201642.8042.8141.3941.667,609,633
5/3/201644.2344.2842.9443.146,220,546
5/2/201644.6345.0043.9344.015,482,771
4/29/201644.1144.6443.4644.6111,026,503
4/28/201645.4845.7443.9544.068,448,673
4/27/201646.1846.8745.4545.578,295,374
4/26/201647.0947.5045.9146.186,374,152
4/25/201647.3047.6546.7746.854,259,061
4/22/201646.2847.7846.1647.259,581,166
4/21/201648.0048.0046.2747.739,872,903
4/20/201647.3247.5047.0147.056,669,383
4/19/201647.1147.5046.7747.135,073,562
4/18/201647.4547.4546.7647.104,281,747
4/15/201647.1547.1846.4147.045,810,860
4/14/201646.2447.0146.0346.717,506,254
4/13/201645.0745.9944.7645.847,720,103
4/12/201644.3844.9544.2344.654,340,318
4/11/201644.7545.6144.3644.376,456,302
4/8/201643.9044.6543.6644.504,785,594
4/7/201643.6344.4443.3143.655,923,754
4/6/201643.6543.8643.0943.674,079,648
4/5/201643.8144.1643.5343.634,979,221
4/4/201644.7645.1144.0044.115,219,196
4/1/201644.4044.6443.6144.566,223,511
3/31/201644.9745.3744.7844.805,195,678
3/30/201644.9245.3444.7744.984,791,890
3/29/201644.0044.6543.9444.644,935,794
3/28/201644.0844.4243.5643.815,457,832
3/24/201644.3544.3543.2744.065,960,711
3/23/201644.7244.9344.1744.434,374,193
3/22/201644.5345.0544.3544.616,300,656
3/21/201644.5045.3944.4944.996,202,438
3/18/201643.6044.5843.4344.509,757,307
3/17/201644.0844.2043.5043.606,128,626
3/16/201643.4944.2943.3144.154,798,990
3/15/201643.5343.8043.1643.625,880,400
3/14/201643.1744.0343.1043.826,078,587
3/11/201642.5343.4642.4043.336,661,258
3/10/201642.3942.5741.6742.265,091,010
3/9/201641.7142.4141.3142.326,965,748
3/8/201640.6442.0339.9941.598,532,367
3/7/201641.1341.8440.7141.486,800,306
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center