$38.51 +0.49 (%) Southwest Airlines Co - NYSE

Nov. 24, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LUV historical data

Date Open High Low Close Volume
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
9/8/201433.0033.1032.7732.865,769,491
9/5/201432.6432.9332.3232.833,731,996
9/4/201432.7433.1432.5132.625,551,440
9/3/201432.7732.7732.2532.586,177,995
9/2/201432.0832.9232.0332.916,136,603
8/29/201432.1032.1431.7632.013,444,226
8/28/201432.0932.1731.9032.053,659,627
8/27/201431.9732.4331.8332.234,290,979
8/26/201432.1632.2531.8531.923,939,560
8/25/201432.1932.2531.8232.144,147,704
8/22/201431.3232.1231.2931.876,441,173
8/21/201431.6431.7331.1831.244,598,191
8/20/201430.9231.7130.8831.575,809,620
8/19/201430.8930.9230.5330.754,900,757
8/18/201430.0130.8529.8730.826,438,863
8/15/201429.8829.9729.3429.766,428,784
8/14/201429.3329.7629.2229.755,538,313
8/13/201428.8029.3728.7629.264,042,658
8/12/201428.6828.8028.4728.704,276,735
8/11/201428.4828.8628.3628.643,808,037
8/8/201427.9928.3027.4228.284,343,060
8/7/201428.2828.4927.8728.065,227,285
8/6/201427.8728.2627.5428.124,815,962
8/5/201428.2328.5027.9628.136,221,158
8/4/201428.6728.7728.1028.434,428,057
8/1/201428.2128.5427.8428.435,731,084
7/31/201428.6028.7328.2128.286,356,767
7/30/201428.8529.1028.6828.844,345,096
7/29/201429.3129.3628.6828.715,896,762
7/28/201429.3629.3828.7429.216,244,083
7/25/201428.8029.7028.7529.248,058,041
7/24/201429.2529.5028.3628.6810,019,557
7/23/201428.1828.9728.1728.877,103,734
7/22/201427.7328.0727.7328.054,352,342
7/21/201427.7927.8827.5527.664,335,592
7/18/201427.5927.9927.5827.814,957,306
7/17/201427.8128.1127.3127.515,426,941
7/16/201428.0328.1627.8528.034,627,972
7/15/201427.7527.9927.5027.906,971,048
7/14/201427.5727.8327.4627.604,127,290
7/11/201427.3427.6227.2427.444,800,519
7/10/201427.0127.4426.9327.278,868,595
7/9/201427.5027.6526.8427.218,355,856
7/8/201426.8826.8825.8626.7012,062,634
7/7/201427.6827.7127.0827.176,375,924
7/3/201427.5927.7827.5527.713,050,529
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center