The closing price for Southwest Airlines (LUV) in 2016 was $44.71, on December 30, 2016. It was up 20.6% for the year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2016 | $45.02 | $45.19 | $44.43 | $44.71 | 3,257,200 |
December 29 2016 | $45.02 | $45.41 | $44.82 | $45.03 | 2,167,300 |
December 28 2016 | $45.33 | $45.72 | $44.92 | $45.01 | 3,185,800 |
December 27 2016 | $45.27 | $45.55 | $45.09 | $45.29 | 1,874,200 |
December 23 2016 | $45.18 | $45.50 | $45.02 | $45.26 | 1,616,700 |
December 22 2016 | $45.50 | $45.78 | $44.93 | $45.08 | 2,508,800 |
December 21 2016 | $45.54 | $45.82 | $45.32 | $45.44 | 3,954,100 |
December 20 2016 | $45.35 | $45.92 | $45.22 | $45.65 | 3,700,800 |
December 19 2016 | $45.09 | $45.33 | $44.60 | $45.17 | 3,438,400 |
December 16 2016 | $45.52 | $45.87 | $44.76 | $44.79 | 7,649,800 |
December 15 2016 | $44.34 | $46.03 | $44.32 | $45.38 | 9,147,800 |
December 14 2016 | $44.41 | $44.85 | $43.87 | $44.21 | 5,920,400 |
December 13 2016 | $44.38 | $45.24 | $44.36 | $44.45 | 6,603,700 |
December 12 2016 | $44.28 | $44.58 | $43.89 | $44.29 | 8,801,300 |
December 09 2016 | $44.76 | $45.46 | $44.15 | $44.67 | 6,700,900 |
December 08 2016 | $44.84 | $44.84 | $44.17 | $44.50 | 6,643,200 |
December 07 2016 | $42.80 | $44.75 | $42.52 | $44.72 | 7,738,800 |
December 06 2016 | $42.51 | $42.97 | $42.31 | $42.77 | 4,573,200 |
December 05 2016 | $43.04 | $43.38 | $42.11 | $42.14 | 4,734,200 |
December 02 2016 | $42.40 | $43.18 | $42.34 | $42.89 | 4,843,600 |
December 01 2016 | $41.50 | $42.47 | $41.35 | $42.14 | 5,594,800 |
November 30 2016 | $41.27 | $42.37 | $40.01 | $41.72 | 6,640,900 |
November 29 2016 | $42.57 | $42.82 | $42.26 | $42.29 | 4,453,400 |
November 28 2016 | $42.44 | $42.76 | $42.21 | $42.54 | 4,230,900 |
November 25 2016 | $42.35 | $42.89 | $42.28 | $42.48 | 2,499,100 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
