Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.31 13.44 12.88 12.97 2,305,466 -0.12(-0.95%)
Oct 30, 2002 13.16 13.31 12.91 13.09 3,008,432 +0.02(+0.14%)
Oct 29, 2002 13.62 13.75 12.97 13.07 2,730,128 -0.60(-4.42%)
Oct 28, 2002 13.97 14.08 13.65 13.68 3,436,584 -0.22(-1.60%)
Oct 25, 2002 13.31 13.91 13.24 13.90 3,849,875 +0.70(+5.32%)
Oct 24, 2002 13.32 13.79 13.13 13.20 5,691,839 -0.09(-0.67%)
Oct 23, 2002 13.08 13.32 13.07 13.29 3,095,346 +0.14(+1.08%)
Oct 22, 2002 12.70 13.35 12.62 13.15 4,256,636 +0.27(+2.07%)
Oct 21, 2002 12.44 12.97 12.30 12.88 5,336,866 +0.49(+3.94%)
Oct 18, 2002 12.44 12.49 12.17 12.39 4,822,363 -0.47(-3.66%)
Oct 17, 2002 12.26 12.90 12.21 12.86 3,978,782 +1.05(+8.87%)
Oct 16, 2002 12.04 12.16 11.55 11.81 4,309,775 -0.36(-2.92%)
Oct 15, 2002 11.72 12.21 11.56 12.17 4,042,954 +0.79(+6.95%)
Oct 14, 2002 11.34 11.72 11.25 11.38 1,843,990 -0.17(-1.46%)
Oct 11, 2002 11.32 11.72 11.21 11.55 3,045,810 +0.49(+4.42%)
Oct 10, 2002 10.35 11.09 9.975 11.06 3,426,226 +0.76(+7.33%)
Oct 09, 2002 10.77 10.85 10.22 10.30 3,268,611 -0.55(-5.07%)
Oct 08, 2002 10.78 10.96 10.57 10.85 2,341,380 +0.07(+0.66%)
Oct 07, 2002 11.09 11.37 10.65 10.78 2,708,737 -0.30(-2.72%)
Oct 04, 2002 11.46 11.46 10.76 11.09 2,352,413 -0.05(-0.48%)
Oct 03, 2002 11.07 11.55 11.07 11.14 2,933,677 +0.09(+0.80%)
Oct 02, 2002 11.90 11.97 11.05 11.05 3,750,014 -0.88(-7.37%)
Oct 01, 2002 11.63 11.96 11.44 11.93 3,337,511 +0.33(+2.83%)
Sep 30, 2002 11.12 11.60 10.92 11.60 2,670,909 +0.29(+2.59%)
Sep 27, 2002 12.21 12.38 11.24 11.31 3,351,021 -0.99(-8.09%)
Sep 26, 2002 11.72 12.33 11.67 12.30 2,355,340 +0.52(+4.37%)
Sep 25, 2002 11.15 11.87 11.14 11.79 3,480,153 +0.68(+6.16%)
Sep 24, 2002 11.68 11.84 11.04 11.10 3,453,584 -0.90(-7.48%)
Sep 23, 2002 12.20 12.20 11.67 12.00 3,151,525 -0.29(-2.38%)
Sep 20, 2002 12.22 12.37 11.91 12.29 3,380,855 +0.08(+0.65%)
Sep 19, 2002 12.04 12.38 11.98 12.21 2,774,936 -0.03(-0.22%)
Sep 18, 2002 12.44 12.47 12.08 12.24 3,282,008 -0.42(-3.30%)
Sep 17, 2002 12.70 12.76 12.27 12.66 5,097,853 +0.30(+2.44%)
Sep 16, 2002 12.26 12.36 11.90 12.36 1,899,606 +0.05(+0.43%)
Sep 13, 2002 11.99 12.31 11.63 12.30 3,346,630 +0.04(+0.36%)
Sep 12, 2002 12.30 12.48 12.21 12.26 1,807,401 -0.40(-3.16%)
Sep 11, 2002 12.86 12.88 12.60 12.66 1,535,514 -0.02(-0.14%)
Sep 10, 2002 12.63 12.85 12.41 12.68 1,867,970 -0.04(-0.35%)
Sep 09, 2002 12.42 12.76 12.18 12.72 1,678,156 +0.21(+1.70%)
Sep 06, 2002 12.48 12.60 12.35 12.51 2,157,758 +0.10(+0.79%)
Sep 05, 2002 12.44 12.48 12.12 12.41 3,447,504 -0.28(-2.24%)
Sep 04, 2002 12.07 12.70 11.95 12.69 5,211,224 +0.31(+2.51%)
Sep 03, 2002 12.41 12.59 12.21 12.38 3,532,166 -0.24(-1.90%)
Aug 30, 2002 12.64 12.93 12.53 12.62 2,484,585 -0.28(-2.14%)
Aug 29, 2002 12.48 13.10 12.30 12.90 3,233,260 +0.16(+1.26%)
Aug 28, 2002 12.90 12.90 12.43 12.74 4,082,358 -0.20(-1.58%)
Aug 27, 2002 13.23 13.38 12.86 12.94 112,582 -0.28(-2.08%)
Aug 26, 2002 13.01 13.28 12.81 13.22 2,439,327 +0.18(+1.36%)
Aug 23, 2002 13.41 13.45 12.97 13.04 3,001,677 -0.49(-3.61%)
Aug 22, 2002 13.15 13.59 12.70 13.53 6,855,042 +0.34(+2.56%)
Aug 21, 2002 12.18 13.19 12.17 13.19 8,193,762 +1.24(+10.41%)
Aug 20, 2002 11.77 12.04 11.40 11.95 3,632,027 +0.53(+4.67%)
Aug 16, 2002 11.06 11.56 10.76 11.41 4,462,662 +0.33(+2.96%)
Aug 15, 2002 10.66 11.09 10.21 11.09 7,016,711 +0.67(+6.39%)
Aug 14, 2002 11.17 11.17 9.868 10.42 13,884,476 -0.77(-6.91%)
Aug 13, 2002 11.31 11.74 11.14 11.19 3,457,186 -0.11(-0.94%)
Aug 12, 2002 11.50 11.55 11.22 11.30 2,324,718 +0.34(+3.08%)
Aug 07, 2002 10.79 11.01 10.63 10.96 3,505,147 +0.21(+1.98%)
Aug 06, 2002 11.10 11.64 10.74 10.75 5,353,415 -0.36(-3.20%)
Aug 05, 2002 11.19 11.41 10.96 11.10 4,683,099 -0.31(-2.72%)
Aug 02, 2002 11.90 12.06 11.24 11.41 3,534,418 -0.49(-4.11%)
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.