December 15th, 2015

Southwest Airlines (NY: LUV )

47.73 USD UNCHANGED
Streaming Delayed Price Updated: 5:08 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 48.25 48.74 47.65 47.73 4,051,900 -0.54(-1.12%)
Nov 25, 2020 48.47 48.57 47.50 48.27 7,281,700 -0.19(-0.39%)
Nov 24, 2020 48.90 49.23 47.65 48.46 12,075,181 +1.54(+3.28%)
Nov 23, 2020 46.11 46.95 45.28 46.92 10,084,559 +1.38(+3.03%)
Nov 20, 2020 46.05 46.05 45.03 45.54 6,595,600 -0.54(-1.17%)
Nov 19, 2020 45.53 46.46 45.41 46.08 6,588,091 +0.48(+1.05%)
Nov 18, 2020 46.82 47.28 45.60 45.60 11,404,685 -0.06(-0.13%)
Nov 17, 2020 44.86 46.24 44.43 45.66 8,363,993 +0.08(+0.18%)
Nov 16, 2020 46.06 46.20 44.54 45.58 14,318,830 +1.70(+3.87%)
Nov 13, 2020 42.17 44.15 42.11 43.88 7,857,400 +1.96(+4.68%)
Nov 12, 2020 41.78 43.28 41.40 41.92 11,046,109 -1.30(-3.01%)
Nov 11, 2020 44.90 44.91 42.66 43.22 10,323,017 -1.59(-3.55%)
Nov 10, 2020 43.88 45.12 43.33 44.81 16,825,839 +0.92(+2.10%)
Nov 09, 2020 46.85 49.47 43.79 43.89 30,101,484 +3.88(+9.70%)
Nov 06, 2020 40.74 40.93 39.77 40.01 5,993,300 -1.04(-2.53%)
Nov 05, 2020 39.44 41.25 39.38 41.05 8,058,762 +2.12(+5.45%)
Nov 04, 2020 38.85 39.65 38.05 38.93 8,994,957 +0.08(+0.21%)
Nov 03, 2020 39.23 39.40 38.67 38.85 7,262,030 +0.45(+1.17%)
Nov 02, 2020 39.93 39.94 37.95 38.40 11,346,338 -1.13(-2.86%)
Oct 30, 2020 39.39 40.20 38.98 39.53 11,258,500 -0.04(-0.10%)
Oct 29, 2020 38.09 39.87 37.95 39.57 8,379,266 +1.43(+3.75%)
Oct 28, 2020 38.87 39.38 37.48 38.14 12,099,080 -1.58(-3.98%)
Oct 27, 2020 40.70 41.02 39.78 39.72 6,524,501 -1.38(-3.36%)
Oct 26, 2020 42.08 42.47 40.40 41.10 9,709,253 -1.69(-3.95%)
Oct 23, 2020 42.04 43.39 41.53 42.79 12,518,700 +0.86(+2.05%)
Oct 22, 2020 40.13 42.55 40.08 41.93 13,659,066 +2.09(+5.25%)
Oct 21, 2020 40.00 40.17 39.53 39.84 6,522,386 -0.32(-0.80%)
Oct 20, 2020 40.50 40.90 40.08 40.16 7,201,134 +0.31(+0.78%)
Oct 19, 2020 40.00 40.75 39.57 39.85 8,581,578 +0.17(+0.43%)
Oct 16, 2020 39.03 39.88 39.01 39.68 7,334,800 +0.88(+2.27%)
Oct 15, 2020 38.65 38.90 38.14 38.80 4,494,697 -0.45(-1.15%)
Oct 14, 2020 39.25 39.99 39.16 39.25 6,905,628 +0.12(+0.31%)
Oct 13, 2020 38.70 39.44 38.58 39.13 8,833,544 -0.06(-0.15%)
Oct 12, 2020 39.49 39.89 39.05 39.19 7,373,270 -0.54(-1.36%)
Oct 09, 2020 38.94 39.80 38.60 39.73 10,501,800 +0.74(+1.90%)
Oct 08, 2020 39.00 39.60 38.03 38.99 9,127,089 +0.40(+1.04%)
Oct 07, 2020 38.00 38.74 37.71 38.59 8,660,850 +1.01(+2.69%)
Oct 06, 2020 38.97 39.33 37.53 37.58 10,119,806 -0.91(-2.36%)
Oct 05, 2020 39.16 39.24 38.17 38.49 9,295,256 -0.27(-0.70%)
Oct 02, 2020 36.14 39.32 36.05 38.76 11,937,400 +0.83(+2.19%)
Oct 01, 2020 37.96 38.26 37.39 37.93 8,176,523 +0.43(+1.15%)
Sep 30, 2020 38.33 39.08 37.40 37.50 10,137,104 -0.11(-0.29%)
Sep 29, 2020 38.05 38.05 37.19 37.61 5,242,144 -0.63(-1.65%)
Sep 28, 2020 38.07 39.11 37.57 38.24 9,226,277 +1.14(+3.07%)
Sep 25, 2020 36.41 37.28 36.31 37.10 9,297,200 +0.24(+0.65%)
Sep 24, 2020 37.03 37.42 35.82 36.86 10,794,735 -0.69(-1.84%)
Sep 23, 2020 38.39 39.28 37.48 37.55 6,786,271 -0.57(-1.50%)
Sep 22, 2020 37.35 38.20 37.11 38.12 10,735,039 +0.60(+1.60%)
Sep 21, 2020 38.05 38.47 36.75 37.52 14,263,478 -2.31(-5.80%)
Sep 18, 2020 39.77 40.51 39.31 39.83 21,206,200 -0.57(-1.41%)
Sep 17, 2020 41.31 41.99 40.08 40.40 15,226,845 -1.70(-4.04%)
Sep 16, 2020 40.52 42.88 40.28 42.10 19,851,452 +1.49(+3.67%)
Sep 15, 2020 40.26 40.98 40.10 40.61 10,124,578 +0.55(+1.37%)
Sep 14, 2020 39.35 40.25 39.06 40.06 9,678,420 +1.11(+2.85%)
Sep 11, 2020 39.05 39.41 38.68 38.95 8,044,800 -0.20(-0.51%)
Sep 10, 2020 39.52 39.95 38.87 39.15 9,021,567 -0.07(-0.18%)
Sep 09, 2020 40.09 40.44 38.81 39.22 12,206,839 -1.28(-3.16%)
Sep 08, 2020 39.18 40.80 39.18 40.50 15,792,573 +1.11(+2.82%)
Sep 04, 2020 39.19 40.07 38.06 39.39 15,543,400 +0.65(+1.68%)
Sep 03, 2020 39.28 40.65 37.85 38.74 16,703,428 -0.43(-1.10%)
Sep 02, 2020 38.57 39.34 37.68 39.17 11,144,637 +1.26(+3.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.