Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

29.63 +0.59 (+2.03%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 14.00 14.12 13.91 13.97 2,411,407 +0.10(+0.70%)
Nov 29, 2004 14.10 14.17 13.83 13.87 2,321,228 -0.07(-0.51%)
Nov 26, 2004 14.10 14.14 13.94 13.95 984,985 -0.22(-1.57%)
Nov 24, 2004 14.11 14.25 14.05 14.17 3,058,419 +0.32(+2.31%)
Nov 23, 2004 13.55 13.97 13.52 13.85 3,429,829 +0.21(+1.56%)
Nov 22, 2004 13.50 13.76 13.42 13.63 3,040,518 +0.01(+0.06%)
Nov 19, 2004 14.08 14.08 13.55 13.63 3,371,624 -0.44(-3.10%)
Nov 18, 2004 13.95 14.12 13.86 14.06 2,386,413 +0.20(+1.47%)
Nov 17, 2004 14.01 14.21 13.79 13.86 2,975,671 -0.20(-1.45%)
Nov 16, 2004 14.20 14.27 14.06 14.06 2,872,770 -0.24(-1.68%)
Nov 15, 2004 14.12 14.41 13.98 14.30 3,987,451 +0.09(+0.62%)
Nov 12, 2004 14.09 14.21 13.95 14.21 1,808,639 +0.10(+0.69%)
Nov 11, 2004 13.93 14.13 13.90 14.11 1,970,983 +0.28(+1.99%)
Nov 10, 2004 14.27 14.27 13.81 13.84 3,646,325 -0.39(-2.75%)
Nov 09, 2004 14.40 14.44 14.17 14.23 2,459,029 -0.11(-0.74%)
Nov 08, 2004 14.34 14.43 14.26 14.34 2,820,081 -0.03(-0.19%)
Nov 05, 2004 14.35 14.44 14.24 14.36 4,380,026 -0.03(-0.18%)
Nov 04, 2004 14.11 14.40 13.96 14.39 3,936,225 +0.43(+3.05%)
Nov 03, 2004 14.21 14.27 13.91 13.96 3,535,769 -0.21(-1.50%)
Nov 02, 2004 13.71 14.29 13.65 14.18 8,373,669 +0.44(+3.23%)
Nov 01, 2004 13.85 13.88 13.54 13.73 5,592,203 -0.28(-1.97%)
Oct 29, 2004 13.99 14.05 13.81 14.01 5,557,753 -0.02(-0.13%)
Oct 28, 2004 13.55 14.03 13.52 14.03 7,415,591 +0.49(+3.61%)
Oct 27, 2004 13.12 13.59 13.02 13.54 6,479,242 +0.30(+2.28%)
Oct 26, 2004 13.01 13.23 12.92 13.23 4,947,780 +0.23(+1.78%)
Oct 25, 2004 12.76 13.10 12.68 13.00 3,736,616 +0.12(+0.97%)
Oct 22, 2004 12.88 12.90 12.74 12.88 4,544,847 +0.00(+0.00%)
Oct 21, 2004 12.58 12.88 12.51 12.88 2,500,797 +0.21(+1.68%)
Oct 20, 2004 12.44 12.67 12.36 12.67 2,684,082 +0.13(+1.06%)
Oct 19, 2004 12.82 12.85 12.47 12.53 2,914,313 -0.24(-1.88%)
Oct 18, 2004 12.69 12.86 12.64 12.77 2,917,803 +0.00(+0.00%)
Oct 15, 2004 12.69 12.88 12.62 12.77 5,102,807 +0.21(+1.70%)
Oct 14, 2004 12.42 12.56 12.35 12.56 4,990,674 +0.51(+4.20%)
Oct 13, 2004 12.26 12.34 12.01 12.05 3,762,623 -0.04(-0.29%)
Oct 12, 2004 11.99 12.12 11.95 12.09 4,482,139 +0.02(+0.15%)
Oct 11, 2004 12.27 12.30 12.00 12.07 3,348,319 -0.20(-1.59%)
Oct 08, 2004 12.33 12.35 12.20 12.27 2,047,877 -0.06(-0.50%)
Oct 07, 2004 12.43 12.46 12.31 12.33 3,596,901 -0.10(-0.79%)
Oct 06, 2004 12.45 12.58 12.33 12.43 3,339,087 +0.01(+0.07%)
Oct 05, 2004 12.49 12.58 12.34 12.42 2,281,937 -0.20(-1.62%)
Oct 04, 2004 12.67 12.67 12.40 12.62 3,343,028 +0.32(+2.60%)
Oct 01, 2004 12.10 12.36 12.04 12.30 3,850,888 +0.20(+1.69%)
Sep 30, 2004 12.11 12.20 11.98 12.10 5,317,839 -0.04(-0.29%)
Sep 29, 2004 12.23 12.39 11.95 12.13 4,349,291 -0.16(-1.30%)
Sep 28, 2004 11.86 12.36 11.72 12.29 6,678,175 +0.44(+3.75%)
Sep 27, 2004 12.14 12.20 11.77 11.85 5,978,587 -0.42(-3.40%)
Sep 24, 2004 12.41 12.49 12.13 12.27 3,291,577 -0.05(-0.43%)
Sep 23, 2004 12.42 12.54 12.27 12.32 2,776,399 -0.10(-0.79%)
Sep 22, 2004 12.50 12.60 12.35 12.42 2,416,248 -0.20(-1.62%)
Sep 21, 2004 12.65 12.77 12.58 12.62 2,563,956 -0.02(-0.14%)
Sep 20, 2004 12.73 12.86 12.64 12.64 3,436,471 -0.25(-1.93%)
Sep 17, 2004 12.81 12.91 12.71 12.89 4,355,708 +0.15(+1.19%)
Sep 16, 2004 12.59 12.76 12.52 12.74 3,583,392 +0.17(+1.34%)
Sep 15, 2004 12.68 12.75 12.50 12.57 2,977,359 -0.21(-1.67%)
Sep 14, 2004 12.65 12.79 12.60 12.78 2,775,836 +0.13(+1.05%)
Sep 13, 2004 12.73 12.76 12.50 12.65 2,313,685 -0.08(-0.63%)
Sep 10, 2004 12.35 12.75 12.12 12.73 3,674,246 +0.36(+2.87%)
Sep 09, 2004 12.61 12.65 12.35 12.37 4,603,165 -0.29(-2.31%)
Sep 08, 2004 12.72 12.81 12.56 12.67 3,047,386 -0.17(-1.31%)
Sep 07, 2004 12.84 12.97 12.69 12.84 2,724,837 +0.18(+1.40%)
Sep 03, 2004 13.10 13.13 12.60 12.66 4,607,668 -0.64(-4.81%)
Sep 02, 2004 13.04 13.32 12.99 13.30 1,715,533 +0.30(+2.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.