Southwest Airlines (LUV)

8.82 -0.12  -1.34%  May 30, 10:39AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Southwest Airlines Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 8.86 8.97 8.82 8.94 6269180
May 25, 2012 8.78 8.85 8.69 8.76 8332645
May 24, 2012 8.40 8.85 8.37 8.74 15191481
May 23, 2012 8.24 8.37 8.05 8.36 11985520
May 22, 2012 8.34 8.35 8.20 8.27 10105076
May 21, 2012 8.18 8.36 8.16 8.34 12844108
May 18, 2012 8.37 8.37 8.13 8.15 15571203
May 17, 2012 8.23 8.38 8.05 8.35 20605751
May 16, 2012 8.10 8.27 8.07 8.21 8356785
May 15, 2012 8.05 8.15 8.04 8.07 5069589
May 14, 2012 8.02 8.13 8.00 8.08 8644285
May 11, 2012 8.10 8.15 8.04 8.05 7285136
May 10, 2012 8.26 8.295 8.10 8.10 5657171
May 9, 2012 8.24 8.28 8.10 8.20 7961193
May 8, 2012 8.23 8.30 8.20 8.27 6436259
May 7, 2012 8.11 8.35 8.10 8.26 8359058
May 4, 2012 8.26 8.30 8.07 8.10 8335391
May 3, 2012 8.18 8.37 8.12 8.22 7459004
May 2, 2012 8.22 8.33 8.09 8.17 7286655
May 1, 2012 8.25 8.35 8.225 8.28 7094556
April 30, 2012 8.22 8.29 8.16 8.28 6175827
April 27, 2012 8.15 8.29 8.10 8.25 9532775
April 26, 2012 8.05 8.14 8.02 8.09 8894687
April 25, 2012 8.08 8.18 7.93 7.98 6654137
April 24, 2012 7.88 8.10 7.88 8.02 9912594
April 23, 2012 7.84 7.94 7.76 7.88 10630440
April 20, 2012 8.22 8.29 7.88 7.91 14959784
April 19, 2012 8.07 8.30 7.94 8.23 14670157
April 18, 2012 8.06 8.10 7.85 7.89 10586187
April 17, 2012 8.07 8.10 8.01 8.08 7199463
April 16, 2012 7.97 8.11 7.91 7.99 7344342
April 13, 2012 8.10 8.10 7.92 7.94 10538837
April 12, 2012 7.98 8.19 7.98 8.14 6505295
April 11, 2012 8.01 8.02 7.90 7.95 5446190
April 10, 2012 8.16 8.22 7.90 7.91 10327314
April 9, 2012 8.18 8.30 8.13 8.22 5002282
April 5, 2012 8.40 8.47 8.28 8.31 5770464
April 4, 2012 8.32 8.50 8.30 8.38 12482731
April 3, 2012 8.25 8.34 8.15 8.20 9878366
April 2, 2012 8.22 8.33 8.15 8.26 9097563
March 30, 2012 8.40 8.41 8.16 8.24 8890548
March 29, 2012 8.30 8.44 8.17 8.40 8627915
March 28, 2012 8.27 8.47 8.26 8.36 8267142
March 27, 2012 8.35 8.36 8.21 8.23 6038113
March 26, 2012 8.31 8.35 8.15 8.35 12101952
March 23, 2012 8.18 8.26 8.13 8.23 6622502
March 22, 2012 8.29 8.31 8.15 8.19 5484887
March 21, 2012 8.43 8.43 8.30 8.32 6084264
March 20, 2012 8.35 8.425 8.27 8.39 8301582
March 19, 2012 8.34 8.44 8.26 8.41 5817071
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

LUV News

$LUV never have been a fan of airlines but great Div and good 6 month swings.
about 11 hours ago by Crebelman2224
in love with some $LUV
about 17 hours ago by Slammer922
Other on watch for long intraday: $RUE $PVH $LUV $GEOY $ELN $AXCM $TTC $WFM
about a day ago by spectre009
$LUV http://stks.co/40K5 looking for pullback to 8.40 to get long
about 2 days ago by Fernandinho
Stocks trading ex-dividend one week from today: http://stks.co/40Ie $GES $AAN $AVY $BOLT $GR $HAL $KSS $LUV $STM $SWK ...
about 2 days ago by DynamicDividend
$LUV up due to leasing of B-717 to Delta. May not continue due to unhappy employees.
about 5 days ago by ViperPilot
$luv $dow $rfmd $peix all up big today.
about 6 days ago by moneyinc365
Today's Dividend-Paying Winners and Losers: http://stks.co/3ymc $TTC $FLO $IAG $LUV $CLF $JOY $TIF $SIG ...
about 6 days ago by DynamicDividend
IV30(TM) GAINER $LUV +21.15% $EMC +17.33% $RIMM +13.22% $FFIV +13.09% $CIE +13.08% $TXN +12.62% $INFA +11.99% $AGP +11.79% $ORCL +11.3%
about 6 days ago by livevol_pro
$LUV Mentioned more than normal on StockTwits - Currently at 4 x average daily social activity
about 6 days ago by TradeIdeasQuant
$LUV is a many splendored thing. Southwest up 4% (top in $SPX) on international flights news. Subsidiary AirTran to go to Mexico, Caribbean.
about 6 days ago by lamonicabuzz
Southwest's Gain Is United's Loss
May 24, 2:34PM Fool
$luv went unchallenged during their growth. with frontier $rjet, they now have stiff competition, and no longer have profitable oil futures.
about 6 days ago by pss
was long $luv & $cost for a little at market lows over the past few weeks. paying big now!
about 6 days ago by paulwickes3
$luv grew due to the futures market. they no longer have that advantage.
about 6 days ago by pss
$LUV 200 Day SMA Cross - Price crossed above 200 day SMA (8.479). Confirmed by volume.
about 6 days ago by TradeIdeasQuant
now that $dal buying a refinery has had a chance to be priced, it's still a better move than playing with the futures market like $luv did.
about 7 days ago by pss
$LUV has no love for my portfolio today. Down .10
about 7 days ago by BigKarma
Taking a position here on $LUV. 2K long.
about 8 days ago by BigKarma
RT @gtlackey RS Gainers (20in5) $WMT $GILD $CRM $ALXN $SBUX $RGLD $LSTR $DGX $HCA $LUV
about 9 days ago by hertcapital
RS Gainers (20in5) $WMT $GILD $CRM $ALXN $SBUX $RGLD $LSTR $DGX $HCA $LUV
about 9 days ago by gtlackey
Transportation Sector Wrap
May 17, 4:52PM Fox Business
$$ $SPY 3DayCharts: Good: $LUV $WMT $LM $WLP $PEP Bad: $DOV $HIG $UNM $RTN $VNO $STUDY
about 13 days ago by stockspot
Commoditizing Airlines
May 15, 3:08AM

Recent Quotes

Symbol Price Chg Chg % Market Cap
LUV 8.82 -0.12 -1.34% 6.910B
LINE 35.60 -0.47 -1.30% 7.191B
LINC 6.00 -0.04 -0.66% 137.11M
LIME 2.515 -0.01 -0.59% 60.67M
LII 42.70 -1.42 -3.22% 2.244B
LIFE 41.17 -0.64 -1.53% 7.453B
LHO 27.59 -0.29 -1.04% 2.387B
LH 85.37 -0.93 -1.08% 8.388B
LGND 12.78 +0.12 +0.95% 249.15M
LGL 6.91 +0.05 +0.73% 17.83M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close