$47.46 +0.49 (%) Southwest Airlines Co - New York Stock Exchange, Inc.

Dec. 6, 2016 | 12:45 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
12/5/201648.0848.4647.0447.074,734,215
12/2/201647.3748.2447.3047.914,843,592
12/1/201646.3647.4446.1947.075,594,773
11/30/201646.1047.3344.7046.616,640,947
11/29/201647.5647.8347.2147.244,453,435
11/28/201647.4147.7747.1547.524,230,928
11/25/201647.3147.9147.2347.452,499,128
11/23/201646.9947.4646.1347.375,317,703
11/22/201647.6947.9946.7547.107,401,268
11/21/201647.0847.6846.9847.366,760,706
11/18/201646.9147.2546.6847.066,783,000
11/17/201645.6946.7445.3546.695,915,536
11/16/201646.0446.3445.4545.856,502,590
11/15/201646.5547.3045.6846.259,921,402
11/14/201643.9045.4543.8845.3511,144,737
11/11/201643.5043.8542.9943.847,907,311
11/10/201642.6443.8542.5843.6410,326,084
11/9/201640.8042.4640.7542.378,472,576
11/8/201641.5742.0041.2241.938,783,963
11/7/201641.0041.5740.7141.577,740,837
11/4/201639.6940.9339.5640.387,293,975
11/3/201639.8240.3939.5139.705,187,598
11/2/201639.5740.1039.4339.616,691,512
11/1/201639.9840.4239.3339.688,004,600
10/31/201639.4940.4739.1540.058,148,848
10/28/201639.2939.8438.9539.1810,321,178
10/27/201638.5039.5837.6539.2422,002,658
10/26/201637.7039.8036.9138.4043,824,879
10/25/201642.1542.7341.7141.9511,101,775
10/24/201642.5242.9342.2042.335,311,393
10/21/201641.9142.4641.7542.435,448,358
10/20/201642.1542.4741.7642.297,813,331
10/19/201641.7442.4041.5742.256,334,976
10/18/201641.5641.9941.1941.688,755,648
10/17/201641.4042.2041.1641.245,509,896
10/14/201641.6042.4141.1141.327,296,827
10/13/201639.6841.6239.1341.3811,107,184
10/12/201640.1540.3839.7340.016,634,830
10/11/201640.0340.3339.5139.799,126,557
10/10/201638.5039.9538.4639.777,815,066
10/7/201639.1439.2038.1838.476,932,903
10/6/201639.0539.3238.6939.174,816,741
10/5/201639.0239.4238.8339.104,221,673
10/4/201640.3240.4939.0939.1610,682,210
10/3/201638.8539.7538.7039.748,643,552
9/30/201638.2739.1838.0338.899,364,392
9/29/201638.0238.5437.9538.155,534,992
9/28/201638.5338.9537.9538.077,121,076
9/27/201636.7838.5736.7838.5410,038,165
9/26/201636.9737.1636.6136.875,718,693
9/23/201637.2537.3936.7737.244,628,200
9/22/201637.0937.6736.9237.336,559,598
9/21/201636.8037.0636.3136.914,971,083
9/20/201636.7937.2036.6336.823,312,028
9/19/201636.7137.1836.5936.705,395,188
9/16/201636.9036.9036.5136.596,268,408
9/15/201636.8137.1236.4536.994,479,158
9/14/201637.1437.4136.6536.845,071,733
9/13/201637.7338.0937.0137.146,749,032
9/12/201636.9437.9336.6437.825,192,880
9/9/201638.6838.6937.1837.349,013,285
9/8/201638.5439.0638.4338.767,353,439
9/7/201637.3238.8437.2838.6811,627,730
9/6/201636.8937.0736.5636.956,383,255
9/2/201636.5737.0136.5236.894,456,041
9/1/201636.8837.2536.4136.594,781,378
8/31/201637.2037.6236.4036.888,148,224
8/30/201636.6037.3436.3737.186,007,293
8/29/201636.4136.5436.3236.454,108,749
8/26/201636.7336.7736.0536.275,245,502
8/25/201636.5536.8536.4336.693,334,942
8/24/201636.6036.8436.4236.664,473,329
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center