$36.24 +0.90 (%) Southwest Airlines Co - NYSE

Feb. 12, 2016 | 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
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
12/9/201545.1445.8843.8544.509,673,235
12/8/201547.6047.6044.2045.0420,004,563
12/7/201549.8851.3449.4149.588,785,965
12/4/201547.7049.4547.6849.418,516,331
12/3/201547.5247.9346.6947.297,639,838
12/2/201547.7448.4947.2647.515,450,219
12/1/201546.0047.0845.9047.045,365,575
11/30/201545.9046.0045.4045.884,812,614
11/27/201545.9946.2945.6045.824,423,257
11/25/201546.4246.6045.7045.883,824,932
11/24/201546.4146.6545.4146.237,938,970
11/23/201547.4547.7646.9347.474,011,179
11/20/201547.0047.4046.9147.326,133,906
11/19/201546.5747.1546.5046.874,140,727
11/18/201545.9346.4245.1046.315,641,164
11/17/201546.0046.6645.7745.934,878,051
11/16/201545.2645.7844.6845.745,773,019
11/13/201546.5546.8145.6645.895,347,952
11/12/201546.5847.1946.5246.694,391,411
11/11/201546.7647.2446.5246.723,837,923
11/10/201546.3046.5945.6246.465,147,405
11/9/201546.7246.9145.9446.374,073,561
11/6/201546.7247.3246.5246.854,858,450
11/5/201546.6646.9046.3146.674,795,383
11/4/201546.8746.9746.3546.645,384,178
11/3/201547.0047.1546.4146.965,616,332
11/2/201546.4746.9446.3746.744,962,650
10/30/201545.7746.9545.6746.298,039,718
10/29/201545.2445.8945.1045.824,233,599
10/28/201545.5045.7844.9245.415,990,383
10/27/201545.7546.1144.7545.477,400,762
10/26/201545.0845.9144.9145.776,306,816
10/23/201544.3045.4044.2845.2312,390,460
10/22/201542.5244.1542.3644.0815,268,596
10/21/201541.4041.9340.8841.045,158,089
10/20/201541.1941.9441.1341.385,711,802
10/19/201540.5641.4540.5241.415,506,379
10/16/201540.8941.1940.1140.568,188,845
10/15/201540.9741.4140.5941.245,678,474
10/14/201541.1841.4940.5140.845,741,048
10/13/201540.8241.3540.5740.827,619,778
10/12/201539.8841.2339.8841.227,448,125
10/9/201539.0440.3638.8039.9411,332,234
10/8/201538.6938.9838.2038.767,034,263
10/7/201538.0538.8237.5738.717,291,418
10/6/201539.2639.4237.9238.008,334,390
10/5/201538.6539.4638.5039.305,962,491
10/2/201537.9438.3937.0038.387,016,129
10/1/201537.8238.4637.5638.416,147,609
9/30/201538.1138.4537.4538.047,232,549
9/29/201537.4537.9737.1337.685,620,775
9/28/201537.8138.1436.9537.458,383,434
9/25/201538.5038.6337.8338.095,326,498
9/24/201538.1638.4937.7538.175,262,977
9/23/201538.4238.7538.1038.584,772,671
9/22/201539.0139.2438.0738.246,978,127
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center