Southwest Airlines Company Common Stock Historical Stock Prices

LUV 
$43.25
*  
0.76
1.73%
Get LUV Alerts
*Delayed - data as of May 3, 2016 11:12 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 02-FEB-2016 TO 02-MAY-2016

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.
11:12 44.16 44.28 42.94 43.25 1,793,768
05/02/2016 44.63 45 43.925 44.01 5,481,269
04/29/2016 44.11 44.64 43.46 44.61 11,026,210
04/28/2016 45.48 45.74 43.9537 44.06 8,447,634
04/27/2016 46.18 46.865 45.45 45.57 8,295,339
04/26/2016 47.09 47.5 45.91 46.18 6,373,888
04/25/2016 47.3 47.647 46.77 46.85 4,255,984
04/22/2016 46.28 47.78 46.16 47.25 9,578,215
04/21/2016 48 48 46.27 47.73 9,872,441
04/20/2016 47.32 47.5 47.01 47.05 6,665,106
04/19/2016 47.11 47.5 46.77 47.13 5,072,210
04/18/2016 47.45 47.45 46.76 47.1 4,281,447
04/15/2016 47.15 47.18 46.41 47.04 5,809,860
04/14/2016 46.24 47.01 46.03 46.71 7,506,087
04/13/2016 45.07 45.99 44.76 45.84 7,718,068
04/12/2016 44.38 44.95 44.23 44.65 4,340,316
04/11/2016 44.75 45.605 44.36 44.37 6,455,892
04/08/2016 43.9 44.65 43.66 44.5 4,785,594
04/07/2016 43.63 44.44 43.31 43.65 5,922,529
04/06/2016 43.65 43.86 43.0901 43.67 4,079,648
04/05/2016 43.81 44.16 43.53 43.63 4,979,221
04/04/2016 44.76 45.105 44 44.11 5,219,186
04/01/2016 44.4 44.64 43.61 44.56 6,222,228
03/31/2016 44.97 45.365 44.775 44.8 5,195,217
03/30/2016 44.92 45.34 44.77 44.98 4,791,640
03/29/2016 44 44.65 43.94 44.64 4,935,494
03/28/2016 44.08 44.42 43.56 43.81 5,457,786
03/24/2016 44.35 44.35 43.27 44.06 5,960,662
03/23/2016 44.72 44.93 44.1682 44.43 4,373,194
03/22/2016 44.53 45.05 44.35 44.61 6,300,621
03/21/2016 44.5 45.39 44.49 44.99 6,202,211
03/18/2016 43.6 44.58 43.43 44.5 9,757,232
03/17/2016 44.08 44.2 43.5 43.6 6,127,041
03/16/2016 43.49 44.285 43.31 44.15 4,798,855
03/15/2016 43.53 43.8 43.16 43.62 5,812,047
03/14/2016 43.17 44.03 43.1047 43.82 6,078,397
03/11/2016 42.53 43.46 42.4 43.33 6,661,256
03/10/2016 42.39 42.57 41.6734 42.26 5,091,010
03/09/2016 41.71 42.41 41.31 42.32 6,965,048
03/08/2016 40.64 42.03 39.99 41.59 8,531,963
03/07/2016 41.13 41.84 40.71 41.48 6,800,306
03/04/2016 42.16 42.24 41.19 41.5 6,915,069
03/03/2016 42 42.13 41.41 42.03 6,112,710
03/02/2016 42.43 42.49 41.57 41.94 6,660,037
03/01/2016 42.22 42.79 42.07 42.5 6,066,353
02/29/2016 41.93 42.51 41.615 41.95 7,503,957
02/26/2016 42.75 42.86 41.93 42.17 6,800,890
02/25/2016 41.6 42.6 41.476 42.59 7,926,820
02/24/2016 40.56 41.4 39.98 41.36 7,750,605
02/23/2016 40.7 41.2325 40.4 41.08 5,763,060
02/22/2016 39.56 41 39.56 40.82 11,399,970
02/19/2016 38.91 39.455 38.57 39.31 5,544,853
02/18/2016 38.65 39.1 38.4 39 6,785,001
02/17/2016 37.47 38.685 37.46 38.51 7,571,934
02/16/2016 36.6 37.18 36.34 37.08 6,806,039
02/12/2016 35.8 36.25 35.09 36.24 6,613,571
02/11/2016 34.97 35.76 34.78 35.34 6,482,617
02/10/2016 35.67 36.08 35.24 35.54 6,103,655
02/09/2016 34.38 35.7825 34.3 35.25 7,609,786
02/08/2016 35.13 35.13 33.96 34.72 9,554,669
02/05/2016 37.27 37.6 35.51 35.69 8,158,456
02/04/2016 36.44 37.7 36.44 37.55 6,586,123
02/03/2016 36.85 37.1 35.64 36.84 7,973,173
02/02/2016 38.02 38.12 36.25 36.47 6,553,216
*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?