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

Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 (%)
Feb 28, 2003 10.75 10.86 10.67 10.72 1,598,785 +0.02(+0.17%)
Feb 27, 2003 10.98 11.03 10.66 10.70 2,061,162 -0.25(-2.27%)
Feb 26, 2003 10.89 10.95 10.63 10.95 2,232,062 +0.07(+0.65%)
Feb 25, 2003 10.66 10.91 10.41 10.88 3,388,398 +0.19(+1.74%)
Feb 24, 2003 10.92 10.92 10.65 10.69 2,094,486 -0.26(-2.35%)
Feb 21, 2003 10.93 11.01 10.74 10.95 1,848,606 +0.07(+0.65%)
Feb 20, 2003 11.06 11.09 10.80 10.88 1,650,573 -0.21(-1.92%)
Feb 19, 2003 11.27 11.31 11.03 11.09 2,505,751 -0.27(-2.34%)
Feb 18, 2003 11.20 11.36 11.10 11.36 1,890,599 +0.16(+1.43%)
Feb 14, 2003 10.99 11.28 10.84 11.20 2,019,169 +0.20(+1.86%)
Feb 13, 2003 11.12 11.20 10.70 11.00 2,794,525 -0.29(-2.60%)
Feb 12, 2003 11.28 11.41 10.90 11.29 1,655,302 -0.12(-1.01%)
Feb 11, 2003 11.49 11.59 11.27 11.40 2,483,122 +0.00(+0.00%)
Feb 10, 2003 11.17 11.40 11.08 11.40 1,620,401 +0.19(+1.66%)
Feb 07, 2003 11.55 11.64 11.17 11.22 2,071,069 -0.28(-2.40%)
Feb 06, 2003 11.49 11.60 11.33 11.49 2,102,592 -0.09(-0.77%)
Feb 05, 2003 11.40 11.72 11.33 11.58 2,724,949 +0.19(+1.64%)
Feb 04, 2003 11.21 11.47 11.02 11.40 3,737,967 +0.14(+1.26%)
Feb 03, 2003 11.59 11.59 11.07 11.25 4,467,390 -0.34(-2.91%)
Jan 31, 2003 11.64 11.65 11.41 11.59 2,253,453 -0.04(-0.38%)
Jan 30, 2003 11.99 11.99 11.56 11.64 2,246,360 -0.35(-2.89%)
Jan 29, 2003 11.55 11.99 11.49 11.98 3,216,710 +0.26(+2.20%)
Jan 28, 2003 11.51 11.72 11.42 11.72 2,128,374 +0.34(+2.96%)
Jan 27, 2003 11.32 11.72 11.22 11.39 3,074,406 -0.18(-1.54%)
Jan 24, 2003 11.80 11.88 11.32 11.56 3,049,412 -0.38(-3.20%)
Jan 23, 2003 11.59 11.97 11.46 11.95 4,174,675 +1.02(+9.35%)
Jan 22, 2003 11.48 11.68 10.88 10.93 4,777,668 -0.47(-4.13%)
Jan 21, 2003 12.06 12.14 11.34 11.40 3,753,391 -0.62(-5.17%)
Jan 17, 2003 12.23 12.28 11.88 12.02 1,644,494 -0.27(-2.17%)
Jan 16, 2003 12.44 12.61 12.28 12.28 2,076,135 -0.11(-0.86%)
Jan 15, 2003 12.79 12.84 12.31 12.39 2,030,877 -0.36(-2.79%)
Jan 14, 2003 12.61 12.79 12.50 12.75 1,625,918 +0.04(+0.35%)
Jan 13, 2003 12.69 12.88 12.60 12.70 1,277,925 -0.03(-0.21%)
Jan 10, 2003 12.72 12.82 12.54 12.73 1,800,196 +0.01(+0.07%)
Jan 09, 2003 12.49 12.83 12.49 12.72 1,586,289 +0.21(+1.70%)
Jan 08, 2003 12.72 12.81 12.44 12.51 1,682,209 -0.27(-2.09%)
Jan 07, 2003 12.68 12.84 12.62 12.77 1,794,904 -0.13(-1.03%)
Jan 06, 2003 12.60 12.93 12.56 12.91 2,067,917 +0.16(+1.25%)
Jan 03, 2003 12.61 12.81 12.54 12.75 1,615,560 +0.13(+1.06%)
Jan 02, 2003 12.52 12.64 12.28 12.61 2,344,758 +0.27(+2.16%)
Dec 31, 2002 12.26 12.39 12.12 12.35 2,990,532 +0.09(+0.72%)
Dec 30, 2002 12.34 12.44 12.11 12.26 2,323,817 -0.17(-1.36%)
Dec 27, 2002 12.62 12.64 12.36 12.43 1,360,110 -0.19(-1.48%)
Dec 26, 2002 12.71 13.09 12.54 12.61 1,403,117 -0.01(-0.07%)
Dec 24, 2002 12.53 12.76 12.53 12.62 902,011 -0.10(-0.77%)
Dec 23, 2002 12.70 12.87 12.63 12.72 2,227,221 -0.22(-1.72%)
Dec 20, 2002 12.70 13.26 12.68 12.94 3,133,849 +0.26(+2.03%)
Dec 19, 2002 12.99 13.31 12.52 12.68 2,672,936 -0.35(-2.66%)
Dec 18, 2002 13.35 13.42 12.97 13.03 2,651,545 -0.34(-2.53%)
Dec 17, 2002 13.41 13.59 13.32 13.37 1,649,110 -0.12(-0.86%)
Dec 16, 2002 13.35 13.55 13.33 13.48 3,394,703 +0.04(+0.26%)
Dec 13, 2002 13.99 13.99 13.41 13.45 3,497,716 -0.67(-4.72%)
Dec 12, 2002 14.21 14.40 14.08 14.11 1,290,084 -0.21(-1.49%)
Dec 11, 2002 14.17 14.33 14.03 14.33 2,061,837 -0.06(-0.43%)
Dec 10, 2002 14.19 14.41 14.12 14.39 1,474,607 +0.18(+1.25%)
Dec 09, 2002 14.39 14.56 14.14 14.21 2,377,857 -0.24(-1.66%)
Dec 06, 2002 14.12 14.65 13.95 14.45 2,593,115 +0.11(+0.74%)
Dec 05, 2002 13.62 14.40 13.55 14.35 3,893,106 +0.49(+3.53%)
Dec 04, 2002 14.15 14.23 13.86 13.86 4,346,589 -0.28(-2.01%)
Dec 03, 2002 14.28 14.36 14.08 14.14 2,714,029 -0.29(-2.03%)
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.