Southwest Airlines Company Historical Stock Prices

LUV 
$36.2
*  
0.11
0.3%
Get LUV Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading LUV now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
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 30-APR-2015 TO 31-JUL-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.
16:00  36.49  36.51  35.86  36.20 5,292,134
07/31/2015 36.46 36.51 35.86 36.2 5,307,187
07/30/2015 35.9 36.54 35.815 36.31 9,051,857
07/29/2015 36.04 36.17 35.2 35.52 5,287,107
07/28/2015 35.34 36.22 35.06 36.06 9,829,999
07/27/2015 34.82 35.31 34.33 35.09 8,717,308
07/24/2015 36.87 36.87 34.94 35 10,684,990
07/23/2015 37.59 38.695 36.28 36.48 15,717,410
07/22/2015 34.69 35.2 34.52 35.12 7,562,388
07/21/2015 34.31 34.73 34.22 34.71 6,093,261
07/20/2015 34.9 34.95 34.25 34.31 4,810,859
07/17/2015 34.58 35.21 34.42 34.76 8,699,220
07/16/2015 34.13 34.82 33.84 34.57 8,271,917
07/15/2015 33.51 34.2 33.27 33.92 8,497,955
07/14/2015 33.69 34.06 33.23 33.86 7,440,478
07/13/2015 34.87 34.9 33.88 33.93 9,931,597
07/10/2015 33.16 34.02 33.13 33.83 9,103,261
07/09/2015 32.79 32.89 32.4601 32.52 8,007,315
07/08/2015 32.96 33.09 32.31 32.36 6,700,336
07/07/2015 33.29 33.62 32.676 33.41 8,256,584
07/06/2015 32.47 33.16 32.39 33.03 9,840,585
07/02/2015 32.74 33.03 32.25 32.51 9,446,797
07/01/2015 33.86 33.9701 31.36 32.62 17,939,550
06/30/2015 33.56 33.75 33.09 33.09 10,600,880
06/29/2015 33.72 34.22 33.16 33.18 6,420,285
06/26/2015 34.6 34.85 34.28 34.32 7,405,569
06/25/2015 34.55 35.02 34.45 34.49 5,936,883
06/24/2015 34.53 34.68 34.18 34.35 7,059,852
06/23/2015 34.81 35.03 34.49 34.58 8,031,995
06/22/2015 34.71 35.01 34.6 34.79 7,635,199
06/19/2015 33.92 34.32 33.7 34.22 14,482,190
06/18/2015 33.04 33.91 33.02 33.86 11,882,540
06/17/2015 33.82 34.199 33.525 33.84 7,512,881
06/16/2015 34.18 34.39 33.56 33.91 8,298,822
06/15/2015 34.71 34.75 34.12 34.19 10,164,460
06/12/2015 34.54 35.29 34.36 35 9,806,694
06/11/2015 34.76 35.095 34.51 34.7 8,612,000
06/10/2015 34.42 35.12 34.33 34.45 17,764,990
06/09/2015 35.17 35.22 33.82 34.59 33,257,490
06/08/2015 36.89 37.09 35.8 36.11 11,017,680
06/05/2015 37.28 37.48 36.87 37.17 7,161,745
06/04/2015 37.56 38.2 37.1 37.32 9,340,791
06/03/2015 37.85 38.15 37.47 37.72 6,945,691
06/02/2015 37.3 38.3 37.19 37.82 12,632,800
06/01/2015 37.11 38.25 36.56 37.85 16,127,370
05/29/2015 36.75 37.31 36.42 37.05 9,646,089
05/28/2015 36.9 36.96 36.365 36.81 9,317,279
05/27/2015 36.13 36.99 36.11 36.99 12,003,190
05/26/2015 37.19 37.19 35.54 36 16,380,320
05/22/2015 37.32 37.53 36.61 36.86 11,235,760
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
*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?