FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
52.37 USD  +0.19 (+0.36%)
Official Closing Price  /  Updated: 8:04 PM EDT, Jun 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 14.22 14.36 14.17 14.17 8,744,974 -0.10(-0.70%)
May 30, 2013 14.18 14.37 14.18 14.27 7,007,873 +0.14(+0.99%)
May 29, 2013 14.19 14.28 14.06 14.13 7,174,147 -0.14(-0.98%)
May 28, 2013 14.40 14.44 14.15 14.27 7,823,910 -0.01(-0.07%)
May 24, 2013 14.26 14.35 14.06 14.28 7,197,366 -0.09(-0.63%)
May 23, 2013 13.90 14.40 13.87 14.37 9,722,836 +0.34(+2.42%)
May 22, 2013 14.30 14.39 13.96 14.03 7,688,401 -0.28(-1.96%)
May 21, 2013 14.23 14.56 14.23 14.31 12,836,600 +0.06(+0.42%)
May 20, 2013 14.38 14.55 14.13 14.25 7,905,312 -0.13(-0.90%)
May 17, 2013 14.35 14.45 14.30 14.38 11,500,922 +0.24(+1.70%)
May 16, 2013 14.37 14.49 14.03 14.14 9,277,100 -0.20(-1.39%)
May 15, 2013 13.98 14.47 13.98 14.34 16,864,701 +0.39(+2.80%)
May 13, 2013 14.15 14.16 13.94 13.95 6,762,916 -0.21(-1.48%)
May 10, 2013 14.11 14.27 14.10 14.16 4,964,316 +0.07(+0.50%)
May 09, 2013 14.37 14.42 14.06 14.09 5,131,502 -0.24(-1.67%)
May 08, 2013 14.27 14.49 14.23 14.33 4,826,823 +0.10(+0.70%)
May 07, 2013 14.27 14.35 14.21 14.23 6,205,758 -0.02(-0.14%)
May 06, 2013 14.08 14.32 14.03 14.25 4,461,967 +0.18(+1.28%)
May 03, 2013 13.89 14.07 13.76 14.07 7,260,103 +0.31(+2.25%)
May 02, 2013 13.49 13.83 13.48 13.76 5,205,826 +0.28(+2.08%)
May 01, 2013 13.71 13.82 13.40 13.48 5,852,691 -0.22(-1.61%)
Apr 30, 2013 13.55 13.77 13.48 13.70 6,798,986 +0.16(+1.18%)
Apr 29, 2013 13.45 13.60 13.40 13.54 4,950,895 +0.15(+1.12%)
Apr 26, 2013 13.49 13.46 13.36 13.39 5,681,165 -0.03(-0.22%)
Apr 25, 2013 13.52 13.61 13.33 13.42 8,004,871 +0.00(+0.00%)
Apr 24, 2013 13.38 13.45 13.19 13.42 7,174,342 +0.08(+0.60%)
Apr 23, 2013 13.19 13.45 13.14 13.34 7,650,422 +0.17(+1.29%)
Apr 22, 2013 13.46 13.48 13.11 13.17 7,305,500 -0.17(-1.27%)
Apr 19, 2013 13.02 13.40 12.96 13.34 4,924,752 +0.36(+2.77%)
Apr 18, 2013 13.16 13.16 12.93 12.98 3,763,479 -0.17(-1.29%)
Apr 17, 2013 13.12 13.20 12.90 13.15 6,760,303 -0.03(-0.23%)
Apr 16, 2013 12.86 13.18 12.81 13.18 8,204,223 +0.51(+4.03%)
Apr 15, 2013 13.11 13.20 12.61 12.67 9,398,616 -0.48(-3.65%)
Apr 12, 2013 13.06 13.22 13.03 13.15 4,890,449 +0.06(+0.46%)
Apr 11, 2013 13.06 13.25 13.00 13.09 6,883,500 +0.05(+0.38%)
Apr 10, 2013 12.90 13.14 12.90 13.04 6,556,748 +0.14(+1.09%)
Apr 09, 2013 12.93 13.04 12.79 12.90 6,670,105 -0.03(-0.23%)
Apr 08, 2013 12.81 12.95 12.64 12.93 7,278,731 +0.12(+0.94%)
Apr 05, 2013 12.60 12.83 12.45 12.81 6,813,443 +0.01(+0.08%)
Apr 04, 2013 12.54 12.85 12.54 12.80 7,572,524 +0.26(+2.07%)
Apr 03, 2013 12.69 12.87 12.48 12.54 11,925,790 -0.14(-1.10%)
Apr 02, 2013 13.19 13.22 12.62 12.68 13,026,095 -0.55(-4.16%)
Apr 01, 2013 13.47 13.51 13.18 13.23 6,335,593 -0.25(-1.85%)
Mar 28, 2013 13.25 13.57 13.21 13.48 11,807,453 +0.29(+2.20%)
Mar 27, 2013 12.86 13.25 12.84 13.19 8,495,010 +0.24(+1.85%)
Mar 26, 2013 12.87 13.06 12.82 12.95 9,168,058 +0.09(+0.70%)
Mar 25, 2013 12.95 12.99 12.75 12.86 7,223,630 -0.01(-0.08%)
Mar 22, 2013 12.79 12.93 12.61 12.87 7,653,396 +0.11(+0.86%)
Mar 21, 2013 12.72 12.89 12.72 12.76 5,905,733 -0.03(-0.23%)
Mar 20, 2013 12.68 12.84 12.62 12.79 5,591,908 +0.15(+1.19%)
Mar 19, 2013 12.60 12.69 12.49 12.64 4,167,268 +0.08(+0.64%)
Mar 18, 2013 12.29 12.60 12.14 12.56 4,583,765 +0.18(+1.45%)
Mar 15, 2013 12.52 12.55 12.36 12.38 8,399,699 -0.17(-1.35%)
Mar 14, 2013 12.46 12.55 12.37 12.55 5,133,314 +0.10(+0.80%)
Mar 13, 2013 12.35 12.53 12.35 12.45 5,648,754 +0.11(+0.89%)
Mar 12, 2013 12.34 12.46 12.29 12.34 7,611,489 +0.01(+0.08%)
Mar 11, 2013 12.19 12.33 12.07 12.33 8,168,469 +0.07(+0.57%)
Mar 08, 2013 12.25 12.30 12.14 12.26 6,872,234 +0.17(+1.41%)
Mar 07, 2013 11.97 12.12 11.94 12.09 6,672,692 +0.04(+0.33%)
Mar 06, 2013 12.17 12.21 11.98 12.05 5,551,771 -0.06(-0.50%)
Mar 05, 2013 12.13 12.15 11.98 12.11 8,266,062 +0.07(+0.58%)
Mar 04, 2013 11.76 12.09 11.74 12.04 8,431,863 +0.22(+1.86%)
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