$41.66 -1.48 (%) Southwest Airlines Co - New York Stock Exchange, Inc.

May. 4, 2016 | 04:00 PM

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
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
3/4/201642.1642.2441.1941.506,915,469
3/3/201642.0042.1341.4142.036,112,714
3/2/201642.4342.4941.5741.946,660,400
3/1/201642.2242.7942.0742.506,066,378
2/29/201641.9342.5141.6241.957,509,210
2/26/201642.7542.8641.9342.176,802,620
2/25/201641.6042.6041.4842.597,927,020
2/24/201640.5641.4039.9841.367,752,235
2/23/201640.7041.2340.4041.085,763,234
2/22/201639.5641.0039.5640.8211,400,900
2/19/201638.9139.4638.5739.315,546,694
2/18/201638.6539.1038.4039.006,785,521
2/17/201637.4738.6937.4638.517,571,936
2/16/201636.6037.1836.3437.086,806,043
2/12/201635.8036.2535.0936.246,614,746
2/11/201634.9735.7634.7835.346,482,717
2/10/201635.6736.0835.2435.546,111,264
2/9/201634.3835.7834.3035.257,609,817
2/8/201635.1335.1333.9634.729,555,301
2/5/201637.2737.6035.5135.698,158,656
2/4/201636.4437.7036.4437.556,586,127
2/3/201636.8537.1035.6436.847,973,173
2/2/201638.0238.1236.2536.476,553,721
2/1/201637.6238.5937.3938.316,945,633
1/29/201636.1737.6735.5137.629,554,523
1/28/201637.4837.9435.7136.198,873,056
1/27/201638.6239.0036.8837.298,898,767
1/26/201638.2438.4937.7738.376,382,821
1/25/201639.3539.3838.1338.209,441,245
1/22/201640.0040.1038.8639.007,001,676
1/21/201639.9941.5038.9439.5012,315,264
1/20/201639.1340.2537.1439.3012,197,118
1/19/201640.6740.7439.1339.607,221,794
1/15/201639.2940.1638.8439.778,234,856
1/14/201640.3140.9639.2640.478,147,472
1/13/201642.9142.9840.0940.406,135,194
1/12/201642.5142.7741.3342.685,999,553
1/11/201642.3042.8841.2542.046,116,900
1/8/201642.4143.0642.1142.217,459,358
1/7/201642.9543.1541.5641.958,545,633
1/6/201641.9743.5041.8042.856,236,478
1/5/201642.4043.0841.4342.469,364,610
1/4/201641.7042.1941.1841.965,916,379
12/31/201543.1843.3042.7543.063,825,951
12/30/201544.3544.4243.3243.352,630,925
12/29/201543.9544.4243.8244.342,722,409
12/28/201543.9344.4143.2943.822,243,678
12/24/201543.5044.4443.5043.901,963,008
12/23/201543.5543.6342.9243.444,838,775
12/22/201543.5643.6843.0343.543,756,885
12/21/201543.2443.6443.0043.374,935,069
12/18/201543.2443.8342.6742.748,605,937
12/17/201544.8545.2243.4943.515,083,513
12/16/201544.4045.1143.9044.804,628,563
12/15/201544.2944.7443.8144.225,534,525
12/14/201543.6544.0042.6643.776,437,352
12/11/201544.5544.5743.2243.426,601,666
12/10/201544.8345.8644.5645.259,665,234
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center