$36.31 0.00 (%) Southwest Airlines Co - NYSE

Jul. 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
7/30/201535.9036.5435.8236.319,055,657
7/29/201536.0436.1735.2035.525,287,107
7/28/201535.3436.2235.0636.069,830,198
7/27/201534.8235.3134.3335.098,717,608
7/24/201536.8736.8734.9435.0010,687,669
7/23/201537.5938.7036.2836.4815,720,456
7/22/201534.6935.2034.5235.127,572,770
7/21/201534.3134.7334.2234.716,094,461
7/20/201534.9034.9534.2534.314,810,889
7/17/201534.5835.2134.4234.768,699,520
7/16/201534.1334.8233.8434.578,272,623
7/15/201533.5134.2033.2733.928,497,955
7/14/201533.6934.0633.2333.867,441,219
7/13/201534.8734.9033.8833.939,942,489
7/10/201533.1634.0233.1333.839,103,611
7/9/201532.7932.8932.4632.528,008,865
7/8/201532.9633.0932.3132.366,700,646
7/7/201533.2933.6232.6833.418,259,634
7/6/201532.4733.1632.3933.039,842,550
7/2/201532.7433.0332.2532.519,447,049
7/1/201533.8633.9731.3632.6217,940,190
6/30/201533.5633.7533.0933.0910,601,591
6/29/201533.7234.2233.1633.186,423,599
6/26/201534.6034.8534.2834.327,406,104
6/25/201534.5535.0234.4534.495,939,251
6/24/201534.5334.6834.1834.357,059,852
6/23/201534.8135.0334.4934.588,032,720
6/22/201534.7135.0134.6034.797,638,844
6/19/201533.9234.3233.7034.2214,482,808
6/18/201533.0433.9133.0233.8611,884,671
6/17/201533.8234.2033.5333.847,515,391
6/16/201534.1834.3933.5633.918,300,572
6/15/201534.7134.7534.1234.1910,169,296
6/12/201534.5435.2934.3635.009,808,044
6/11/201534.7635.1034.5134.708,612,200
6/10/201534.4235.1234.3334.4517,768,394
6/9/201535.1735.2233.8234.5933,278,389
6/8/201536.8937.0935.8036.1111,017,711
6/5/201537.2837.4836.8737.177,162,245
6/4/201537.5638.2037.1037.329,341,641
6/3/201537.8538.1537.4737.726,946,431
6/2/201537.3038.3037.1937.8212,634,699
6/1/201537.1138.2536.5637.8516,136,354
5/29/201536.7537.3136.4237.059,649,003
5/28/201536.9036.9636.3736.819,324,945
5/27/201536.1336.9936.1136.9912,013,294
5/26/201537.1937.1935.5436.0016,384,749
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!