PR Newswire: news distribution, targeting and monitoring
SOUTHWEST AIRLINES CO. (NY: LUV)
45.18 USD  -1.81 (-3.85%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 46.34 46.78 45.10 45.18 11,992,788 -1.81(-3.85%)
Jan 29, 2015 45.95 47.17 45.53 46.99 8,231,676 +1.19(+2.60%)
Jan 28, 2015 46.62 47.08 45.72 45.80 9,336,934 -0.08(-0.17%)
Jan 27, 2015 45.60 46.41 44.87 45.88 7,744,792 -0.52(-1.12%)
Jan 26, 2015 45.33 46.41 45.21 46.40 8,444,398 +0.62(+1.35%)
Jan 23, 2015 45.45 46.00 44.60 45.78 11,929,771 +0.43(+0.95%)
Jan 22, 2015 45.70 45.35 20,864,017 +3.52(+8.42%)
Jan 21, 2015 40.45 41.91 40.17 41.83 10,334,918 +1.04(+2.55%)
Jan 20, 2015 40.24 40.81 39.72 40.79 10,061,346 +1.31(+3.32%)
Jan 16, 2015 38.68 39.57 38.26 39.48 9,110,055 +0.58(+1.49%)
Jan 15, 2015 39.76 38.75 38.90 7,479,407 -0.54(-1.37%)
Jan 14, 2015 39.72 40.23 38.63 39.44 8,540,378 -1.04(-2.57%)
Jan 13, 2015 40.48 8,366,078 +0.23(+0.57%)
Jan 12, 2015 40.45 40.86 40.06 40.25 7,095,171 -0.54(-1.32%)
Jan 09, 2015 41.88 42.04 40.64 40.79 7,170,612 -1.09(-2.60%)
Jan 08, 2015 41.00 42.09 40.95 41.88 7,300,217 +1.08(+2.65%)
Jan 07, 2015 40.77 41.12 40.38 40.80 7,691,795 +0.34(+0.84%)
Jan 06, 2015 41.90 42.05 39.67 40.46 10,576,138 -1.18(-2.83%)
Jan 05, 2015 42.83 42.90 41.45 41.64 7,844,352 -1.05(-2.46%)
Jan 02, 2015 42.69 43.05 42.20 42.69 6,890,439 +0.37(+0.87%)
Dec 31, 2014 42.32 42.32 42.32 0 +0.15(+0.36%)
Dec 30, 2014 41.92 42.43 41.85 42.17 4,187,976 +0.25(+0.60%)
Dec 29, 2014 41.50 42.04 41.21 41.92 4,775,025 +0.01(+0.02%)
Dec 26, 2014 41.71 42.09 41.48 41.91 3,209,088 +0.25(+0.60%)
Dec 24, 2014 41.66 41.66 41.66 0 +0.68(+1.66%)
Dec 23, 2014 41.39 41.44 40.57 40.98 4,212,022 -0.28(-0.68%)
Dec 22, 2014 40.22 41.57 40.22 41.26 7,205,097 +1.00(+2.48%)
Dec 19, 2014 40.52 40.91 40.00 40.26 17,525,315 -0.36(-0.89%)
Dec 18, 2014 40.32 40.76 39.74 40.62 8,639,066 +0.50(+1.25%)
Dec 17, 2014 39.67 40.27 38.73 40.12 12,613,667 +0.54(+1.36%)
Dec 16, 2014 39.53 39.58 10,790,785 -2.00(-4.81%)
Dec 15, 2014 41.68 42.10 40.72 41.58 10,034,045 +0.17(+0.41%)
Dec 12, 2014 42.44 42.44 41.40 41.41 10,010,886 -0.51(-1.22%)
Dec 11, 2014 42.01 42.42 41.74 41.92 9,609,986 +0.44(+1.06%)
Dec 10, 2014 41.65 42.94 41.36 41.48 14,702,899 +0.75(+1.84%)
Dec 09, 2014 40.86 40.97 39.31 40.73 11,477,639 -1.40(-3.32%)
Dec 08, 2014 41.35 42.43 41.18 42.13 10,081,850 +1.01(+2.46%)
Dec 05, 2014 41.74 41.89 40.99 41.12 8,807,978 -0.27(-0.65%)
Dec 04, 2014 42.15 42.25 41.11 41.39 10,851,373 +0.34(+0.83%)
Dec 03, 2014 40.64 41.16 40.02 41.05 8,187,438 +0.59(+1.46%)
Dec 02, 2014 40.34 41.42 40.27 40.46 9,067,253 -0.04(-0.10%)
Dec 01, 2014 42.24 42.52 40.46 40.50 10,628,241 -1.32(-3.16%)
Nov 28, 2014 41.10 42.42 41.07 41.82 8,358,360 +2.54(+6.47%)
Nov 26, 2014 39.28 39.28 39.28 0 +0.77(+2.00%)
Nov 25, 2014 38.50 38.90 38.19 38.51 9,538,330 +0.00(+0.00%)
Nov 24, 2014 38.48 38.78 38.18 38.51 5,688,018 +0.49(+1.29%)
Nov 21, 2014 39.26 39.26 37.77 38.02 10,877,892 -0.85(-2.19%)
Nov 20, 2014 38.98 39.22 38.51 38.87 5,847,138 -0.40(-1.02%)
Nov 19, 2014 39.51 39.78 39.02 39.27 6,455,489 -0.40(-1.01%)
Nov 18, 2014 39.15 39.88 39.06 39.67 5,790,224 +0.60(+1.54%)
Nov 17, 2014 38.93 39.53 38.90 39.07 6,281,121 +0.12(+0.31%)
Nov 14, 2014 39.33 39.45 38.83 38.95 7,353,804 -0.51(-1.29%)
Nov 13, 2014 39.56 39.97 39.19 39.46 6,693,733 +0.09(+0.23%)
Nov 12, 2014 39.08 39.50 38.89 39.37 6,043,190 +0.00(+0.00%)
Nov 11, 2014 39.46 40.06 39.28 39.37 9,181,692 +0.25(+0.64%)
Nov 10, 2014 38.24 39.18 37.97 39.12 9,661,960 +0.88(+2.30%)
Nov 07, 2014 38.01 38.36 37.75 38.24 9,598,168 +0.30(+0.79%)
Nov 06, 2014 36.84 38.16 36.70 37.94 9,822,306 +1.19(+3.24%)
Nov 05, 2014 36.83 36.88 36.16 36.75 9,806,828 +0.32(+0.88%)
Nov 04, 2014 35.51 36.58 35.50 36.43 11,372,476 +1.12(+3.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Online Member Center

Not a Member?
Click Here to Join
Login
Search News Releases
Advanced Search
Search
  1. PR Newswire Services
  2. Knowledge Center
  3. Browse News Releases
  4. Contact PR Newswire
  5. Send a News Release