$36.86 -0.37 (%) Southwest Airlines Co - NYSE

May. 22, 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
5/22/201537.3237.5336.6136.8611,237,935
5/21/201537.4637.8037.0537.2314,993,622
5/20/201540.4540.4737.1537.1930,351,150
5/19/201542.3042.4040.8540.919,519,619
5/18/201541.9342.2641.6842.144,147,005
5/15/201542.3342.4841.8041.894,707,525
5/14/201541.5442.2541.3942.125,154,241
5/13/201542.5942.9541.1641.278,717,332
5/12/201542.6442.6442.0042.254,428,372
5/11/201542.9543.2942.7243.025,081,897
5/8/201542.6343.4542.5843.237,417,541
5/7/201541.1142.1841.1142.106,493,229
5/6/201540.3641.2239.7240.886,719,574
5/5/201541.1241.5140.4940.536,285,887
5/4/201542.5742.7241.7541.835,539,166
5/1/201540.8342.7040.8342.607,754,005
4/30/201540.5641.4840.3840.566,492,101
4/29/201541.6541.8140.1040.957,815,152
4/28/201542.1442.4541.3441.895,913,300
4/27/201543.4443.4842.2542.295,231,609
4/24/201543.3043.6742.8243.496,348,866
4/23/201543.3544.1943.1843.269,045,273
4/22/201543.0243.1542.6242.855,756,150
4/21/201542.7143.1442.4443.034,417,212
4/20/201542.2342.6041.7342.575,607,246
4/17/201541.8442.4041.7941.796,787,531
4/16/201542.1142.7341.8042.257,080,230
4/15/201543.6043.6441.8541.878,130,266
4/14/201542.6342.8442.3242.504,236,125
4/13/201542.5243.7342.5042.765,134,697
4/10/201542.8043.2942.7042.824,541,312
4/9/201542.9243.2142.1742.827,122,689
4/8/201541.4942.8741.3342.856,562,223
4/7/201541.2441.9241.2341.347,699,462
4/6/201541.7741.9041.0541.0911,386,643
4/2/201543.6243.8242.6942.868,655,638
4/1/201544.0744.0943.2343.456,896,385
3/31/201544.6244.6243.8844.304,602,688
3/30/201544.6544.7944.2544.584,336,137
3/27/201543.4844.3443.3244.245,757,840
3/26/201542.8443.5042.2143.187,537,450
3/25/201544.8444.9743.6443.726,751,713
3/24/201545.1245.4444.7544.924,884,330
3/23/201546.4146.4145.3745.446,260,437
3/20/201546.2746.5046.0246.368,847,345
3/19/201546.0746.4545.9346.355,911,160
3/18/201546.4546.4545.1845.746,161,322
3/17/201545.7246.4145.4146.217,802,591
3/16/201545.2945.6545.0245.506,905,689
3/13/201545.1345.6444.2644.516,039,156
3/12/201543.9145.0443.8044.975,761,591
3/11/201543.2544.0443.1943.846,754,953
3/10/201543.1943.3242.5642.945,667,622
3/9/201543.3043.7543.1143.404,026,762
3/6/201543.7244.0543.2543.305,322,436
3/5/201544.1744.2843.7144.105,324,551
3/4/201543.7944.1943.4844.015,909,423
3/3/201543.6144.4243.5143.966,263,738
3/2/201543.6344.2843.4444.226,399,926
2/27/201544.1644.1643.2043.244,792,822
2/26/201544.5644.6343.7344.087,835,458
2/25/201545.0245.2743.9844.127,774,986
2/24/201544.3845.3644.0445.356,998,748
2/23/201545.1145.4944.2844.697,303,143
2/20/201543.6544.9543.4044.787,117,227
2/19/201544.9244.9743.7043.767,535,503
2/18/201542.9443.6842.2343.558,271,404
2/17/201543.4643.6042.5542.598,818,109
2/13/201543.1143.6342.9243.306,395,526
2/12/201543.0643.5242.1943.507,304,447
2/11/201544.4644.5143.2143.505,288,931
2/10/201543.7244.1943.2243.785,881,467
2/9/201543.5043.6942.9143.268,643,128
2/6/201544.1344.7343.7244.148,558,372
2/5/201544.3144.4843.3644.477,950,962
2/4/201543.5145.0743.4744.648,900,544
2/3/201543.1743.9442.5443.2512,057,274
2/2/201544.9445.0242.5944.5313,259,723
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center