The closing price for Southwest Airlines (LUV) in 2015 was $37.78, on December 31, 2015. It was up 1.6% for the year. The latest price is $46.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2015 | $37.88 | $37.99 | $37.51 | $37.78 | 3,826,000 |
December 30 2015 | $38.91 | $38.97 | $38.01 | $38.03 | 2,630,600 |
December 29 2015 | $38.56 | $38.97 | $38.44 | $38.90 | 2,722,400 |
December 28 2015 | $38.54 | $38.96 | $37.98 | $38.44 | 2,243,600 |
December 24 2015 | $38.16 | $38.99 | $38.16 | $38.51 | 1,963,000 |
December 23 2015 | $38.21 | $38.28 | $37.65 | $38.11 | 4,838,800 |
December 22 2015 | $38.22 | $38.32 | $37.75 | $38.20 | 3,756,900 |
December 21 2015 | $37.93 | $38.29 | $37.72 | $38.05 | 4,934,600 |
December 18 2015 | $37.94 | $38.45 | $37.43 | $37.50 | 8,605,900 |
December 17 2015 | $39.35 | $39.67 | $38.15 | $38.17 | 5,083,100 |
December 16 2015 | $38.95 | $39.58 | $38.51 | $39.30 | 4,628,600 |
December 15 2015 | $38.86 | $39.25 | $38.44 | $38.79 | 5,534,500 |
December 14 2015 | $38.29 | $38.60 | $37.43 | $38.40 | 6,437,400 |
December 11 2015 | $39.08 | $39.10 | $37.92 | $38.09 | 6,601,700 |
December 10 2015 | $39.33 | $40.23 | $39.09 | $39.70 | 9,665,200 |
December 09 2015 | $39.60 | $40.25 | $38.47 | $39.04 | 9,673,200 |
December 08 2015 | $41.76 | $41.76 | $38.78 | $39.51 | 20,004,600 |
December 07 2015 | $43.69 | $44.97 | $43.28 | $43.43 | 8,786,000 |
December 04 2015 | $41.78 | $43.32 | $41.77 | $43.28 | 8,516,300 |
December 03 2015 | $41.63 | $41.99 | $40.90 | $41.43 | 7,639,800 |
December 02 2015 | $41.82 | $42.48 | $41.40 | $41.62 | 5,450,200 |
December 01 2015 | $40.30 | $41.24 | $40.21 | $41.21 | 5,365,600 |
November 30 2015 | $40.21 | $40.30 | $39.77 | $40.19 | 4,812,600 |
November 27 2015 | $40.29 | $40.55 | $39.94 | $40.14 | 4,423,300 |
November 25 2015 | $40.66 | $40.82 | $40.03 | $40.19 | 3,824,600 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.