Southwest Airlines Company Historical Stock Prices

LUV 
$40.26
*  
0.36
0.89%
Get LUV Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  40.52  40.91  40  40.26 17,525,315
12/19/2014 40.52 40.91 40 40.26 17,523,210
12/18/2014 40.32 40.7647 39.74 40.62 8,639,066
12/17/2014 39.67 40.27 38.73 40.12 12,613,670
12/16/2014 41.81 41.85 39.5321 39.58 10,790,430
12/15/2014 41.68 42.1 40.72 41.58 10,033,850
12/12/2014 42.44 42.44 41.395 41.41 10,004,630
12/11/2014 42.01 42.42 41.74 41.92 9,608,986
12/10/2014 41.65 42.94 41.36 41.48 14,702,770
12/09/2014 40.86 40.97 39.31 40.73 11,477,570
12/08/2014 41.35 42.43 41.18 42.13 10,081,520
12/05/2014 41.74 41.92 40.99 41.12 8,806,360
12/04/2014 42.15 42.25 41.11 41.39 10,851,370
12/03/2014 40.64 41.16 40.02 41.05 8,187,388
12/02/2014 40.34 41.42 40.27 40.46 9,047,090
12/01/2014 42.24 42.52 40.46 40.5 10,627,890
11/28/2014 41.1 42.42 41.07 41.82 8,358,360
11/26/2014 38.6 39.39 38.6 39.28 4,400,819
11/25/2014 38.5 38.9 38.19 38.51 9,538,330
11/24/2014 38.48 38.78 38.18 38.51 5,688,018
11/21/2014 39.26 39.26 37.77 38.02 10,876,360
11/20/2014 38.98 39.22 38.51 38.87 5,846,938
11/19/2014 39.51 39.78 39.02 39.27 6,453,689
11/18/2014 39.15 39.88 39.06 39.67 5,788,224
11/17/2014 38.93 39.53 38.9 39.07 6,279,921
11/14/2014 39.33 39.451 38.83 38.95 7,352,197
11/13/2014 39.56 39.97 39.19 39.46 6,693,220
11/12/2014 39.08 39.4999 38.89 39.37 6,043,190
11/11/2014 39.46 40.06 39.285 39.37 9,180,892
11/10/2014 38.24 39.18 37.97 39.12 9,660,872
11/07/2014 38.01 38.3568 37.75 38.24 9,597,048
11/06/2014 36.84 38.16 36.7 37.94 9,821,941
11/05/2014 36.83 36.88 36.16 36.75 9,806,828
11/04/2014 35.51 36.58 35.5 36.43 11,356,230
11/03/2014 34.55 35.32 34.47 35.31 7,228,643
10/31/2014 34.64 34.84 34.285 34.48 6,436,555
10/30/2014 34.35 34.51 33.88 34.13 6,726,966
10/29/2014 34.54 34.57 33.61 34.13 7,411,903
10/28/2014 34.22 34.56 33.7235 34.53 8,725,074
10/27/2014 33.85 34.13 33.4202 34.05 8,823,532
10/24/2014 33.36 34.25 33.36 33.87 9,844,212
10/23/2014 35 35.35 32.41 33.25 22,729,740
10/22/2014 34.93 35 34.15 34.2 12,749,820
10/21/2014 33.68 34.75 33.62 34.59 14,342,880
10/20/2014 31.38 33.09 31.38 32.84 13,588,460
10/17/2014 31.32 31.84 30.78 31.05 12,181,580
10/16/2014 28.65 31.28 28.6 30.94 18,366,630
10/15/2014 29.08 30.63 28.4 30.02 21,067,400
10/14/2014 29.37 31.2501 28.765 30 16,865,850
10/13/2014 30.76 30.76 28.52 28.88 21,585,520
10/10/2014 31.14 31.57 30.3 30.57 11,790,080
10/09/2014 32.29 32.525 31.08 31.32 12,495,770
10/08/2014 32.92 32.96 31.69 32.11 11,969,490
10/07/2014 32.75 32.79 32.22 32.23 7,320,104
10/06/2014 33.5 33.77 32.9401 33.04 5,758,538
10/03/2014 32.75 33.53 32.75 33.43 6,322,668
10/02/2014 32.9 33.23 31.58 32.46 10,038,900
10/01/2014 32.97 33.06 32.42 32.55 10,966,400
09/30/2014 33.71 34.28 33.3 33.77 6,767,174
09/29/2014 33.44 33.89 33.35 33.67 4,476,352
09/26/2014 33.79 33.99 33.52 33.91 4,758,166
09/25/2014 34.15 34.19 33.6 33.64 6,814,365
09/24/2014 33.38 34.45 33.37 34.33 8,323,609
09/23/2014 33.93 33.94 33.05 33.26 10,273,410
09/22/2014 34.71 34.82 34.12 34.15 6,692,467
09/19/2014 35.49 35.49 34.56 34.56 17,038,380
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?