Southwest Airlines Company Historical Stock Prices

LUV 
$35.34
*  
0.20
0.56%
Get LUV Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading LUV now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    LUV After Hours
 
 
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 10-NOV-2015 TO 10-FEB-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.
16:00  34.98  35.76  34.78  35.34 6,454,196
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
02/01/2016 37.62 38.59 37.39 38.31 6,944,908
01/29/2016 36.172 37.67 35.51 37.62 9,554,371
01/28/2016 37.48 37.94 35.71 36.19 8,872,702
01/27/2016 38.62 39 36.881 37.29 8,897,064
01/26/2016 38.24 38.49 37.77 38.37 6,382,661
01/25/2016 39.35 39.38 38.13 38.2 9,440,895
01/22/2016 40 40.1 38.855 39 7,000,306
01/21/2016 39.99 41.5 38.94 39.5 12,315,260
01/20/2016 39.13 40.25 37.14 39.3 12,191,680
01/19/2016 40.669 40.74 39.13 39.6 7,218,267
01/15/2016 39.29 40.16 38.84 39.77 8,233,081
01/14/2016 40.31 40.96 39.26 40.47 8,147,138
01/13/2016 42.91 42.98 40.09 40.4 6,134,613
01/12/2016 42.51 42.7699 41.33 42.68 5,999,496
01/11/2016 42.3 42.88 41.25 42.04 6,116,574
01/08/2016 42.41 43.06 42.11 42.21 7,459,358
01/07/2016 42.95 43.15 41.56 41.95 8,544,598
01/06/2016 41.97 43.5 41.8 42.85 6,231,326
01/05/2016 42.4 43.08 41.4339 42.46 9,364,506
01/04/2016 41.7 42.19 41.1801 41.96 5,916,371
12/31/2015 43.18 43.3 42.75 43.06 3,823,449
12/30/2015 44.35 44.42 43.32 43.35 2,630,817
12/29/2015 43.95 44.42 43.82 44.34 2,722,203
12/28/2015 43.93 44.41 43.285 43.82 2,243,654
12/24/2015 43.5 44.44 43.5 43.9 1,963,008
12/23/2015 43.55 43.63 42.92 43.44 4,838,553
12/22/2015 43.56 43.68 43.03 43.54 3,755,775
12/21/2015 43.24 43.64 43 43.37 4,934,844
12/18/2015 43.24 43.83 42.67 42.74 8,563,936
12/17/2015 44.85 45.22 43.49 43.51 5,083,211
12/16/2015 44.4 45.11 43.903 44.8 4,625,723
12/15/2015 44.29 44.74 43.806 44.22 5,534,325
12/14/2015 43.65 44 42.66 43.77 6,433,648
12/11/2015 44.55 44.57 43.22 43.42 6,596,336
12/10/2015 44.83 45.86 44.56 45.25 9,664,117
12/09/2015 45.14 45.88 43.85 44.5 9,671,860
12/08/2015 47.6 47.6 44.2 45.04 20,001,050
12/07/2015 49.88 51.34 49.41 49.58 8,784,685
12/04/2015 47.7 49.45 47.68 49.41 8,516,231
12/03/2015 47.52 47.93 46.69 47.29 7,639,538
12/02/2015 47.74 48.49 47.26 47.51 5,449,369
12/01/2015 46 47.08 45.9 47.04 5,364,340
11/30/2015 45.9 46 45.4 45.88 4,609,544
11/27/2015 45.99 46.29 45.6 45.82 4,423,257
11/25/2015 46.42 46.6 45.7 45.88 3,824,832
11/24/2015 46.41 46.65 45.41 46.23 7,936,884
11/23/2015 47.45 47.76 46.93 47.47 3,994,829
11/20/2015 47 47.4 46.91 47.32 6,133,656
11/19/2015 46.57 47.15 46.5 46.87 4,140,527
11/18/2015 45.93 46.415 45.1 46.31 5,641,154
11/17/2015 46 46.66 45.765 45.93 4,878,051
11/16/2015 45.26 45.78 44.6802 45.74 5,772,821
11/13/2015 46.55 46.81 45.6601 45.89 5,333,402
11/12/2015 46.58 47.19 46.52 46.69 4,391,011
11/11/2015 46.76 47.24 46.52 46.72 3,837,923
11/10/2015 46.3 46.59 45.62 46.46 5,147,057
*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?