FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
51.30 USD  +0.22 (+0.43%)
Streaming Delayed Price  /  Updated: 1:23 PM EDT, Mar 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2004 14.18 14.25 13.81 13.81 6,112,200 -0.30(-2.13%)
Feb 26, 2004 14.11 14.20 14.01 14.11 2,634,900 -0.14(-0.98%)
Feb 25, 2004 14.14 14.50 14.01 14.25 4,079,200 +0.21(+1.50%)
Feb 24, 2004 14.34 14.40 13.95 14.04 4,327,900 -0.30(-2.09%)
Feb 23, 2004 14.65 14.73 14.25 14.34 3,553,100 -0.31(-2.12%)
Feb 20, 2004 14.79 14.83 14.56 14.65 3,157,200 +0.03(+0.21%)
Feb 19, 2004 14.83 14.88 14.57 14.62 3,192,200 -0.17(-1.15%)
Feb 18, 2004 14.95 14.95 14.72 14.79 3,423,500 -0.13(-0.87%)
Feb 17, 2004 14.85 14.94 14.71 14.92 3,604,000 +0.37(+2.54%)
Feb 13, 2004 14.86 14.90 14.40 14.55 3,312,800 -0.33(-2.22%)
Feb 12, 2004 14.75 14.99 14.74 14.88 3,631,500 +0.24(+1.64%)
Feb 11, 2004 14.61 14.69 14.50 14.64 2,460,800 -0.05(-0.34%)
Feb 10, 2004 14.61 14.76 14.56 14.69 3,269,400 +0.04(+0.27%)
Feb 09, 2004 14.78 14.89 14.63 14.65 2,118,600 -0.17(-1.15%)
Feb 06, 2004 14.57 14.86 14.50 14.82 3,208,400 +0.18(+1.23%)
Feb 05, 2004 14.50 14.73 14.46 14.64 3,119,700 +0.21(+1.46%)
Feb 04, 2004 14.40 14.65 14.30 14.43 4,837,200 -0.04(-0.28%)
Feb 03, 2004 14.72 14.80 14.20 14.47 5,451,200 -0.35(-2.36%)
Feb 02, 2004 14.95 15.04 14.72 14.82 4,657,400 -0.13(-0.87%)
Jan 30, 2004 15.00 15.13 14.87 14.95 5,127,300 -0.09(-0.60%)
Jan 29, 2004 15.22 15.40 14.86 15.04 4,902,800 -0.12(-0.79%)
Jan 28, 2004 15.55 15.55 15.00 15.16 8,165,200 -0.49(-3.13%)
Jan 27, 2004 15.61 15.75 15.56 15.65 5,852,500 +0.10(+0.64%)
Jan 26, 2004 15.60 15.70 15.33 15.55 4,579,600 -0.16(-1.02%)
Jan 23, 2004 15.64 15.71 15.32 15.71 7,253,000 +0.22(+1.42%)
Jan 22, 2004 15.37 15.70 15.25 15.49 8,576,300 +0.39(+2.58%)
Jan 21, 2004 15.12 15.22 14.80 15.10 7,618,400 -0.03(-0.20%)
Jan 20, 2004 15.50 15.55 15.06 15.13 4,927,600 -0.44(-2.83%)
Jan 16, 2004 15.58 15.63 15.50 15.57 3,299,500 +0.08(+0.52%)
Jan 15, 2004 15.48 15.61 15.37 15.49 3,235,600 +0.00(+0.00%)
Jan 14, 2004 15.36 15.63 15.31 15.49 4,160,800 +0.14(+0.91%)
Jan 13, 2004 15.31 15.37 15.25 15.35 3,322,900 +0.03(+0.20%)
Jan 12, 2004 15.40 15.57 15.20 15.32 3,132,200 +0.04(+0.26%)
Jan 09, 2004 15.91 15.92 15.26 15.28 8,170,500 -0.77(-4.80%)
Jan 08, 2004 16.55 16.55 16.00 16.05 4,506,600 -0.51(-3.08%)
Jan 07, 2004 16.25 16.60 16.22 16.56 4,899,200 +0.32(+1.97%)
Jan 06, 2004 15.90 16.25 15.90 16.24 5,226,800 +0.25(+1.56%)
Jan 05, 2004 15.94 15.99 15.83 15.99 4,464,000 +0.05(+0.31%)
Jan 02, 2004 16.22 16.40 15.83 15.94 2,322,100 -0.20(-1.24%)
Dec 31, 2003 16.01 16.19 16.01 16.14 1,860,500 +0.08(+0.50%)
Dec 30, 2003 15.90 16.06 15.88 16.06 1,776,900 +0.04(+0.25%)
Dec 29, 2003 15.90 16.05 15.76 16.02 2,131,600 +0.17(+1.07%)
Dec 26, 2003 15.80 15.93 15.77 15.85 752,600 +0.02(+0.13%)
Dec 24, 2003 16.00 16.18 15.83 15.83 1,034,700 -0.29(-1.80%)
Dec 23, 2003 16.16 16.25 16.04 16.12 2,695,100 -0.05(-0.31%)
Dec 22, 2003 15.95 16.20 15.65 16.17 2,415,800 +0.21(+1.32%)
Dec 19, 2003 16.22 16.22 15.90 15.96 2,505,600 -0.17(-1.05%)
Dec 18, 2003 15.89 16.18 15.74 16.13 2,643,000 +0.23(+1.45%)
Dec 17, 2003 15.77 15.91 15.74 15.90 2,357,200 +0.06(+0.38%)
Dec 16, 2003 15.65 15.90 15.30 15.84 4,040,100 +0.11(+0.70%)
Dec 15, 2003 15.89 16.30 15.70 15.73 2,689,800 -0.16(-1.01%)
Dec 12, 2003 16.00 16.12 15.88 15.89 3,222,500 -0.11(-0.69%)
Dec 11, 2003 15.72 16.10 15.72 16.00 3,330,400 +0.30(+1.91%)
Dec 10, 2003 15.70 16.18 15.66 15.70 4,014,900 +0.00(+0.00%)
Dec 09, 2003 15.95 15.98 15.67 15.70 4,855,800 -0.12(-0.76%)
Dec 08, 2003 15.70 15.93 15.56 15.82 5,789,100 +0.23(+1.48%)
Dec 05, 2003 16.00 16.50 15.55 15.59 8,888,700 -1.01(-6.08%)
Dec 04, 2003 17.75 17.77 16.38 16.60 10,959,200 -1.22(-6.85%)
Dec 03, 2003 17.91 18.25 17.78 17.82 1,982,800 -0.11(-0.61%)
Dec 02, 2003 18.55 18.57 17.81 17.93 3,294,200 -0.51(-2.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More