Dividends Calendar   Earnings Calendar
LUV

LUV  |  Southwest Airlines Co

Services sector
Southwest Airlines Co

Historical Data

Date Price Open High Low Vol Change
Aug 7 32.97 32.67
32.99
32.16
8.0M 0.73%
Aug 4 32.73 32.53
32.93
32.33
8.3M 1.46%
Aug 3 32.26 32.56
33.02
32.15
10.7M -3.33%
Aug 2 33.37 33.05
33.61
33.05
7.3M -0.18%
Aug 1 33.43 33.86
33.89
33.05
8.9M -2.14%
Jul 31 34.16 33.44
34.49
33.44
8.9M 1.36%
Jul 28 33.7 32.77
33.71
32.7
12.5M 2.06%
Jul 27 33.02 33.82
33.82
32.66
33.3M -8.94%
Jul 26 36.26 35.7
36.37
35.38
10.7M 2.05%
Jul 25 35.53 35.9
36.09
34.82
14.0M -4.49%
Jul 24 37.2 36.99
37.4
36.9
6.1M -0.13%
Jul 21 37.25 37.34
37.48
36.82
4.6M 0.46%
Jul 20 37.08 37.15
37.34
36.51
6.3M -0.72%
Jul 19 37.35 36.73
37.42
36.72
6.4M 1.66%
Jul 18 36.74 36.03
36.75
35.88
5.2M 1.30%
Jul 17 36.27 36.29
36.56
36.13
4.7M -0.25%
Jul 14 36.36 37
37.16
36.17
9.1M -1.84%
Jul 13 37.04 39.22
39.24
37.03
14.5M -3.92%
Jul 12 38.55 39.39
39.53
38.48
9.4M -1.61%
Jul 11 39.18 38.46
39.29
38.43
8.1M 2%
Jul 10 38.41 37.65
38.44
37.63
7.5M 2.18%
Jul 7 37.59 37.16
38
37.15
5.7M 1.32%
Jul 6 37.1 36.85
37.11
36.53
7.3M -0.32%
Jul 5 37.22 36.94
37.37
36.45
8.2M 0.49%
Jul 3 37.04 36.05
37.13
36.05
4.2M 2.29%
Jun 30 36.21 36
36.24
35.9
7.2M 0.72%
Jun 29 35.95 35.47
35.97
35.27
8.1M 1.35%
Jun 28 35.47 35.31
35.55
34.95
7.7M 0.62%
Jun 27 35.25 34.05
35.45
33.99
7.8M 3.68%
Jun 26 34 34.03
34.47
33.85
5.8M 0.21%
Jun 23 33.93 33.62
34.07
33.52
6.0M -1.02%
Jun 22 34.28 34.39
34.4
33.88
4.7M -0.2%
Jun 21 34.35 34.46
34.49
33.92
7.2M -0.35%
Jun 20 34.47 33.91
34.64
33.86
8.9M 0.64%
Jun 16 34.25 34.19
34.41
33.81
8.7M 0.82%
Jun 15 33.97 33.53
34.06
33.46
11.1M 1.19%
Jun 14 33.57 32.71
33.64
32.68
14.7M 3.45%
Jun 13 32.45 31.61
32.53
31.58
8.6M 3.15%
Jun 12 31.46 30.99
31.86
30.97
8.7M 2.74%
Jun 9 30.62 30.7
30.93
30.53
5.3M 0.10%
Jun 8 30.59 30.77
30.91
30.41
4.5M -0.65%
Jun 7 30.79 30.62
30.82
30.41
5.1M 1.32%
Jun 6 30.39 29.77
30.46
29.69
4.4M 1.30%
Jun 5 30 30.26
30.19
29.9
5.0M -0.23%
Jun 2 30.07 29.41
30.65
29.33
9.4M 3.30%
Jun 1 29.11 30.09
30.09
29.08
8.6M -2.54%
May 31 29.87 30.1
30.14
29.65
6.9M 0.23%
May 30 29.8 29.84
30.24
29.64
5.6M 0.51%
May 26 29.65 29.25
29.86
29.25
4.4M 1.40%
May 25 29.24 28.92
29.42
28.88
5.8M 1.04%
May 24 28.94 29.34
29.42
28.81
6.1M -1.83%
May 23 29.48 29.41
30.17
29.34
5.8M 0.55%
May 22 29.32 29.78
29.78
29.09
4.6M -0.54%
May 19 29.48 30
30.06
29.42
4.7M -1.6%
May 18 29.96 29.72
30.06
29.43
7.2M 0.27%
May 17 29.88 28.84
30
28.71
8.3M 4.70%
May 16 28.54 28.84
29.16
28.53
5.0M -1.76%
May 15 29.05 28.58
29.11
28.49
5.6M 1.47%
May 12 28.63 29.09
29.12
28.4
5.1M -1.17%
May 11 28.97 29.05
29.12
28.78
5.6M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia Twitter Facebook LinkedIn Instagram Youtube Pinterest

Peers / Similar stocks 

dal  aal  ual  alk  jblu  save 

Other stocks 

pg  pdco  mik  dish  lrcx  mdt  df  sptn  arrs  usg  vrsk  once 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

Investing For Dummies
Buy on Amazon

In the world of investing, slow and steady wins the race. With this mantra in mind, trusted author and finance guru Eric Tyson is back with the latest edition of the #1 bestselling book, Investing For Dummies, to help you achieve your investment goals.