$36.80 +0.11 (%) Southwest Airlines Co - New York Stock Exchange, Inc.

Aug. 24, 2016 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUV historical data

Date Open High Low Close Volume
8/23/201636.4636.8036.4536.694,566,389
8/22/201636.3436.5436.1336.284,829,693
8/19/201636.7136.8036.3036.357,517,151
8/18/201636.8536.9036.5236.844,370,523
8/17/201636.5536.9536.4836.855,891,937
8/16/201636.7036.7936.4136.525,773,033
8/15/201636.5036.9536.3336.885,617,788
8/12/201637.0737.2136.4236.527,717,784
8/11/201636.9637.5336.8037.245,974,554
8/10/201637.1837.3536.6036.996,507,060
8/9/201637.7537.9537.3037.464,827,301
8/8/201637.7738.0337.2737.455,918,352
8/5/201636.8037.8736.7737.859,160,389
8/4/201636.2136.8136.0936.427,366,166
8/3/201635.5036.0035.4335.886,992,251
8/2/201636.8536.9435.4235.549,579,878
8/1/201637.1637.3736.6537.046,787,833
7/29/201637.4937.8837.0137.016,760,762
7/28/201637.4737.6437.1437.476,339,305
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center