$35.23 +0.80 (%) Southwest Airlines Co - NYSE

Sep. 18, 2014 | 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
9/18/201434.6435.3134.5935.236,413,621
9/17/201434.5734.7034.1334.435,563,995
9/16/201433.9434.6033.5434.536,702,450
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
7/2/201427.4727.6527.0727.477,541,703
7/1/201427.1827.8327.0527.737,240,417
6/30/201427.1527.2426.7926.864,883,025
6/27/201426.9927.2126.8927.149,311,043
6/26/201427.0127.1026.7527.063,241,438
6/25/201426.6227.0626.4426.974,006,498
6/24/201426.9027.1226.6326.644,208,539
6/23/201427.2827.3726.7926.924,500,145
6/20/201427.2127.3827.1227.298,723,285
6/19/201426.7727.0826.7327.086,860,712
6/18/201426.6226.7326.1926.675,877,761
6/17/201426.4826.7026.2826.637,454,741
6/16/201426.2026.3325.9226.106,515,235
6/13/201425.7026.4425.6826.309,711,261
6/12/201426.6726.6825.4725.7213,576,222
6/11/201427.0427.1926.7826.949,001,303
6/10/201427.5027.5127.0627.295,622,415
6/9/201427.6427.7027.2327.455,692,957
6/6/201427.3227.5927.2727.594,102,742
6/5/201427.4927.6527.2227.288,612,165
6/4/201427.0227.3926.9227.365,161,011
6/3/201426.7527.2226.7427.208,114,540
6/2/201426.4826.7826.1826.714,973,683
5/30/201426.4026.6426.3626.457,037,875
5/29/201426.4526.5926.1326.444,107,178
5/28/201425.9426.5325.9126.435,545,626
5/27/201425.8825.9925.7625.873,772,458
5/23/201425.3525.7725.3325.794,455,793
5/22/201425.1125.3525.1025.272,918,567
5/21/201424.9925.2124.9525.113,513,553
5/20/201425.0925.1924.7924.953,741,321
5/19/201424.6025.2124.5525.123,911,054
5/16/201424.7624.8024.4124.614,916,485
5/15/201424.8624.9424.4724.765,425,213
5/14/201424.9424.9724.7024.917,214,315
5/13/201424.9025.0724.7324.985,295,959
5/12/201424.4624.9724.4624.944,955,364
5/9/201424.3924.4424.0224.363,995,858
5/8/201424.0924.6324.0924.466,569,671
5/7/201424.2824.4023.8524.205,860,718
5/6/201424.3424.3924.1124.206,246,253
5/5/201424.0624.3123.8824.264,365,871
5/2/201424.3824.3923.9924.186,013,253
5/1/201424.1724.6324.1724.335,751,893
4/30/201424.2224.3523.9624.174,911,333
4/29/201423.8924.2223.6224.194,531,508
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center