Southwest Airlines Company Historical Stock Prices

LUV 
$36.82
*  
0.41
1.1%
Get LUV Alerts
*Delayed - data as of May 22, 2015 11:22 ET  -  Find a broker to begin trading LUV now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    LUV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:22  37.30  37.53  36.72  36.82 3,991,467
05/21/2015 37.46 37.8 37.05 37.23 14,987,340
05/20/2015 40.45 40.47 37.15 37.19 30,328,510
05/19/2015 42.3 42.4 40.85 40.91 9,509,220
05/18/2015 41.93 42.26 41.68 42.14 4,146,275
05/15/2015 42.33 42.48 41.7984 41.89 4,706,725
05/14/2015 41.54 42.25 41.3904 42.12 5,153,216
05/13/2015 42.59 42.95 41.16 41.27 8,713,732
05/12/2015 42.64 42.64 42 42.25 4,420,272
05/11/2015 42.95 43.29 42.719 43.02 5,081,897
05/08/2015 42.63 43.45 42.58 43.23 7,413,341
05/07/2015 41.11 42.175 41.11 42.1 6,490,304
05/06/2015 40.36 41.215 39.72 40.88 6,718,814
05/05/2015 41.12 41.51 40.49 40.53 6,284,577
05/04/2015 42.57 42.72 41.75 41.83 5,538,516
05/01/2015 40.83 42.6955 40.83 42.6 7,753,400
04/30/2015 40.56 41.48 40.38 40.56 6,491,001
04/29/2015 41.65 41.81 40.1 40.95 7,814,157
04/28/2015 42.14 42.45 41.34 41.89 5,913,267
04/27/2015 43.44 43.48 42.25 42.29 5,212,264
04/24/2015 43.3 43.67 42.82 43.49 6,348,518
04/23/2015 43.35 44.19 43.18 43.26 9,043,403
04/22/2015 43.02 43.15 42.62 42.85 5,714,293
04/21/2015 42.71 43.14 42.4401 43.03 4,412,947
04/20/2015 42.23 42.6 41.73 42.57 5,607,246
04/17/2015 41.84 42.4 41.79 41.79 6,787,531
04/16/2015 42.11 42.73 41.8 42.25 7,079,830
04/15/2015 43.6 43.64 41.85 41.87 8,117,584
04/14/2015 42.63 42.84 42.32 42.5 4,232,346
04/13/2015 42.52 43.73 42.5 42.76 5,133,647
04/10/2015 42.8 43.2901 42.7 42.82 4,534,112
04/09/2015 42.92 43.21 42.17 42.82 7,121,799
04/08/2015 41.49 42.87 41.33 42.85 6,558,608
04/07/2015 41.24 41.915 41.23 41.34 7,696,885
04/06/2015 41.77 41.9 41.05 41.09 11,357,050
04/02/2015 43.62 43.82 42.69 42.86 8,645,563
04/01/2015 44.07 44.09 43.225 43.45 6,845,220
03/31/2015 44.62 44.62 43.88 44.3 4,601,688
03/30/2015 44.65 44.79 44.25 44.58 4,335,517
03/27/2015 43.48 44.339 43.32 44.24 5,720,699
03/26/2015 42.84 43.5 42.21 43.18 7,528,873
03/25/2015 44.84 44.97 43.64 43.72 6,749,903
03/24/2015 45.12 45.44 44.75 44.92 4,880,180
03/23/2015 46.41 46.41 45.37 45.44 6,257,708
03/20/2015 46.27 46.5 46.02 46.36 8,845,223
03/19/2015 46.07 46.45 45.93 46.35 5,905,917
03/18/2015 46.45 46.45 45.18 45.74 6,160,037
03/17/2015 45.72 46.4099 45.41 46.21 7,797,741
03/16/2015 45.29 45.65 45.02 45.5 6,902,076
03/13/2015 45.13 45.64 44.26 44.51 6,036,800
03/12/2015 43.91 45.04 43.8 44.97 5,761,131
03/11/2015 43.25 44.04 43.19 43.84 6,718,956
03/10/2015 43.19 43.32 42.56 42.94 5,666,057
03/09/2015 43.3 43.75 43.11 43.4 4,022,637
03/06/2015 43.72 44.045 43.25 43.3 5,320,461
03/05/2015 44.17 44.28 43.71 44.1 5,324,451
03/04/2015 43.79 44.19 43.48 44.01 5,904,903
03/03/2015 43.61 44.42 43.51 43.96 6,262,180
03/02/2015 43.63 44.275 43.4415 44.22 6,375,536
02/27/2015 44.16 44.16 43.2 43.24 4,788,543
02/26/2015 44.56 44.63 43.73 44.08 6,744,288
02/25/2015 45.02 45.27 43.98 44.12 7,770,679
02/24/2015 44.38 45.36 44.04 45.35 6,998,398
02/23/2015 45.11 45.4899 44.28 44.69 7,293,039
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?