$45.18 -1.81 (%) Southwest Airlines Co - NYSE

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUV historical data

Date Open High Low Close Volume
1/30/201546.3446.7845.1045.1811,999,250
1/29/201545.9547.1745.5046.998,234,098
1/28/201546.6247.0845.7245.809,339,298
1/27/201545.6046.4144.8745.887,746,981
1/26/201545.3346.4145.2146.408,447,601
1/23/201545.4546.0044.6045.7811,929,771
1/22/201543.4545.7043.3445.3520,870,689
1/21/201540.4541.9140.1741.8310,351,914
1/20/201540.2440.8239.7240.7910,067,196
1/16/201538.6839.5738.2639.489,110,055
1/15/201539.2239.7638.7538.907,480,237
1/14/201539.7240.2338.6339.448,540,378
1/13/201540.6241.7639.9440.488,366,368
1/12/201540.4540.8639.7240.257,095,921
1/9/201541.8842.0440.6440.797,170,612
1/8/201541.0042.0940.9541.887,301,942
1/7/201540.7741.1240.3840.807,693,105
1/6/201541.9042.0539.6740.4610,576,750
1/5/201542.8342.9041.4541.647,877,714
1/2/201542.6943.0542.2042.696,890,439
12/31/201442.5043.1942.2542.324,912,394
12/30/201441.9242.4341.8542.174,187,976
12/29/201441.5042.0441.2141.924,775,147
12/26/201441.7142.0941.4841.913,209,088
12/24/201441.1541.9241.0441.662,665,502
12/23/201441.3941.4440.5740.984,212,042
12/22/201440.2241.5740.2241.267,304,747
12/19/201440.5240.9140.0040.2617,525,315
12/18/201440.3240.7739.7440.628,656,577
12/17/201439.5840.2738.7340.1212,614,637
12/16/201441.8141.8539.5339.5810,792,255
12/15/201441.6842.1040.7241.5810,034,723
12/12/201442.4442.4441.4041.4110,010,886
12/11/201442.0142.4241.7441.929,610,829
12/10/201441.6542.9441.3641.4814,704,155
12/9/201440.8640.9739.3140.7311,479,394
12/8/201441.3542.4341.1842.1310,083,351
12/5/201441.7441.9240.9941.128,807,978
12/4/201442.1542.2541.1141.3910,853,233
12/3/201440.6441.1640.0241.058,187,788
12/2/201440.3441.4240.2740.469,067,621
12/1/201442.2442.5240.4640.5010,629,716
11/28/201441.1042.4241.0741.828,358,360
11/26/201438.6039.3938.6039.284,401,074
11/25/201438.5038.9038.1938.519,539,304
11/24/201438.4838.7838.1838.515,688,056
11/21/201439.2639.2637.7738.0210,877,892
11/20/201438.9839.2238.5138.875,847,538
11/19/201439.5139.7839.0239.276,455,714
11/18/201439.1539.8839.0639.675,790,878
11/17/201438.9339.5338.9039.076,282,670
11/14/201439.3339.4538.8338.957,353,804
11/13/201439.5639.9739.1939.466,694,033
11/12/201439.0839.5038.8939.376,452,635
11/11/201439.4640.0639.2939.379,183,578
11/10/201438.2439.1837.9739.129,662,659
11/7/201438.0138.3637.7538.249,598,168
11/6/201436.8438.1636.7037.949,823,406
11/5/201436.8336.8836.1636.759,807,211
11/4/201435.5136.5835.5036.4311,373,905
11/3/201434.5535.3234.4735.317,106,416
10/31/201434.6434.8434.2934.486,437,572
10/30/201434.3534.5133.8834.136,727,238
10/29/201434.5434.5733.6134.137,413,348
10/28/201434.2234.5633.7234.538,740,833
10/27/201433.8534.1333.4234.058,824,573
10/24/201433.3634.2533.3633.879,844,414
10/23/201435.0035.3532.4133.2523,476,141
10/22/201434.9335.0034.1534.2012,755,245
10/21/201433.6834.7533.6234.5914,344,901
10/20/201431.3833.0931.3832.8413,592,726
10/17/201431.3231.8430.7831.0512,182,274
10/16/201428.6531.2828.6030.9418,368,379
10/15/201429.0830.6328.4030.0221,070,451
10/14/201429.3731.2528.7730.0016,870,306
10/13/201430.7630.7628.5228.8821,592,730
10/10/201431.1431.5730.3030.5711,790,822
10/9/201432.2932.5331.0831.3212,497,289
10/8/201432.9232.9631.6932.1111,971,410
10/7/201432.7532.7932.2232.237,323,504
10/6/201433.5033.7732.9433.045,759,038
10/3/201432.7533.5332.7533.436,322,674
10/2/201432.9033.2331.5832.4610,038,919
10/1/201432.9733.0632.4232.5510,967,694
9/30/201433.7134.2833.3033.776,780,536
9/29/201433.4433.8933.3533.674,476,452
9/26/201433.7933.9933.5233.914,758,286
9/25/201434.1534.1933.6033.646,814,795
9/24/201433.3834.4533.3734.338,326,536
9/23/201433.9333.9433.0533.2610,276,377
9/22/201434.7134.8234.1234.156,693,115
9/19/201435.4935.4934.5634.5617,040,206
9/18/201434.6435.3134.5935.236,413,621
9/17/201434.5734.7034.1334.435,563,995
9/16/201433.9434.6033.5434.536,712,623
9/15/201433.9934.5033.8233.868,911,312
9/12/201433.6034.3533.4533.877,039,384
9/11/201433.7033.9133.2733.646,826,274
9/10/201433.2033.7732.7533.628,362,416
9/9/201432.7333.4432.5332.917,970,651
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center