FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
57.96 USD  -1.24 (-2.09%)
Official Closing Price  /  Updated: 7:45 PM EDT, Oct 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2006 15.70 16.10 15.69 16.10 3,669,600 +0.46(+2.94%)
May 30, 2006 15.55 15.70 15.44 15.64 3,182,100 -0.11(-0.70%)
May 26, 2006 15.66 15.78 15.62 15.75 1,688,300 +0.14(+0.90%)
May 25, 2006 15.49 15.73 15.49 15.61 2,682,900 +0.05(+0.32%)
May 24, 2006 15.40 15.61 15.28 15.56 3,490,600 +0.17(+1.10%)
May 23, 2006 15.63 15.68 15.38 15.39 2,504,900 -0.26(-1.66%)
May 22, 2006 15.64 15.88 15.61 15.65 2,819,000 +0.03(+0.19%)
May 19, 2006 15.66 15.78 15.58 15.62 2,382,300 +0.04(+0.26%)
May 18, 2006 15.60 16.10 15.58 15.58 3,340,000 +0.00(+0.00%)
May 17, 2006 16.05 16.16 15.57 15.58 3,725,800 -0.59(-3.65%)
May 16, 2006 16.29 16.34 16.14 16.17 4,335,700 -0.09(-0.55%)
May 15, 2006 16.15 16.28 16.09 16.26 3,068,000 +0.21(+1.31%)
May 12, 2006 16.16 16.36 16.04 16.05 3,082,200 -0.18(-1.11%)
May 11, 2006 16.44 16.44 16.17 16.23 2,540,900 -0.21(-1.28%)
May 10, 2006 16.37 16.48 16.35 16.44 2,357,700 -0.12(-0.72%)
May 09, 2006 16.38 16.61 16.36 16.56 2,273,900 +0.22(+1.35%)
May 08, 2006 16.74 16.81 16.33 16.34 2,939,900 -0.27(-1.63%)
May 05, 2006 16.90 16.90 16.50 16.61 3,455,100 -0.25(-1.48%)
May 04, 2006 16.58 16.92 16.57 16.86 2,893,300 +0.35(+2.12%)
May 03, 2006 16.45 16.54 16.40 16.51 2,689,100 +0.10(+0.61%)
May 02, 2006 16.59 16.71 16.34 16.41 4,071,200 +0.00(+0.00%)
May 01, 2006 16.26 16.46 16.05 16.41 4,284,800 +0.19(+1.17%)
Apr 28, 2006 16.44 16.45 16.07 16.22 3,777,600 -0.20(-1.22%)
Apr 27, 2006 16.17 16.55 16.13 16.42 5,161,600 +0.21(+1.30%)
Apr 26, 2006 16.30 16.36 16.11 16.21 4,053,800 -0.03(-0.18%)
Apr 25, 2006 16.55 16.56 16.20 16.24 5,740,300 -0.34(-2.05%)
Apr 24, 2006 16.00 16.63 15.95 16.58 6,049,300 +0.58(+3.62%)
Apr 21, 2006 16.51 16.58 15.90 16.00 7,539,000 -0.48(-2.91%)
Apr 20, 2006 17.34 17.40 16.46 16.48 6,356,600 -0.88(-5.07%)
Apr 19, 2006 17.40 17.58 17.20 17.36 5,300,700 -0.12(-0.69%)
Apr 18, 2006 16.97 17.75 16.47 17.48 6,702,400 +0.52(+3.07%)
Apr 17, 2006 17.60 17.62 16.55 16.96 5,231,300 -0.71(-4.02%)
Apr 13, 2006 17.52 17.75 17.46 17.67 2,445,700 +0.15(+0.86%)
Apr 12, 2006 17.23 17.64 17.23 17.52 3,098,500 +0.25(+1.45%)
Apr 11, 2006 17.44 17.48 17.16 17.27 3,959,700 -0.22(-1.26%)
Apr 10, 2006 17.65 17.69 17.46 17.49 3,355,800 -0.20(-1.13%)
Apr 07, 2006 17.80 17.85 17.63 17.69 3,331,000 -0.01(-0.06%)
Apr 06, 2006 17.97 17.99 17.69 17.70 3,790,500 -0.27(-1.50%)
Apr 05, 2006 17.92 18.03 17.84 17.97 4,733,100 +0.05(+0.28%)
Apr 04, 2006 17.93 18.00 17.85 17.92 2,303,300 -0.03(-0.17%)
Apr 03, 2006 17.99 18.20 17.84 17.95 5,166,000 -0.04(-0.22%)
Mar 31, 2006 17.86 18.10 17.82 17.99 4,158,300 +0.18(+1.01%)
Mar 30, 2006 17.97 18.00 17.76 17.81 4,585,000 -0.16(-0.89%)
Mar 29, 2006 17.51 17.98 17.41 17.97 5,143,000 +0.43(+2.45%)
Mar 28, 2006 17.47 17.70 17.40 17.54 3,550,600 +0.07(+0.40%)
Mar 27, 2006 17.57 17.68 17.44 17.47 2,213,500 -0.18(-1.02%)
Mar 24, 2006 17.57 17.75 17.57 17.65 1,962,000 +0.03(+0.17%)
Mar 23, 2006 17.72 17.74 17.50 17.62 3,001,200 -0.15(-0.84%)
Mar 22, 2006 17.59 17.77 17.53 17.77 3,523,500 +0.16(+0.91%)
Mar 21, 2006 17.65 17.90 17.59 17.61 4,903,900 -0.11(-0.62%)
Mar 20, 2006 17.43 17.77 17.40 17.72 3,918,400 +0.12(+0.68%)
Mar 17, 2006 17.51 17.70 17.36 17.60 4,371,800 +0.14(+0.80%)
Mar 16, 2006 17.50 17.67 17.36 17.46 3,206,400 -0.04(-0.23%)
Mar 15, 2006 17.45 17.52 17.30 17.50 4,247,900 +0.03(+0.17%)
Mar 14, 2006 17.09 17.50 17.09 17.47 4,203,800 +0.33(+1.93%)
Mar 13, 2006 17.11 17.20 17.02 17.14 3,581,000 +0.01(+0.06%)
Mar 10, 2006 17.09 17.25 17.03 17.13 3,304,000 +0.10(+0.59%)
Mar 09, 2006 17.00 17.17 16.99 17.03 2,722,100 +0.02(+0.12%)
Mar 08, 2006 17.00 17.07 16.78 17.01 3,667,100 +0.00(+0.00%)
Mar 07, 2006 16.77 17.10 16.77 17.01 3,381,900 +0.25(+1.49%)
Mar 06, 2006 16.94 16.94 16.69 16.76 2,261,300 -0.24(-1.41%)
Mar 03, 2006 16.77 17.02 16.75 17.00 2,781,200 +0.16(+0.95%)
Mar 02, 2006 16.99 17.02 16.81 16.84 3,839,200 -0.19(-1.12%)
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