FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
57.66 USD  -0.04 (-0.06%)
Streaming Delayed Price  /  Updated: 3:56 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2010 12.44 12.64 12.31 12.44 8,796,049 -0.20(-1.58%)
May 27, 2010 12.56 12.64 12.39 12.64 6,323,249 +0.34(+2.76%)
May 26, 2010 12.19 12.55 12.11 12.30 100 +0.14(+1.15%)
May 25, 2010 11.54 12.16 11.45 12.16 3,100 +0.31(+2.62%)
May 24, 2010 11.87 12.04 11.81 11.85 6,802,028 -0.06(-0.50%)
May 21, 2010 11.50 11.96 11.36 11.91 10,372,792 +0.24(+2.06%)
May 20, 2010 11.73 11.94 11.67 11.67 700 -0.61(-4.97%)
May 19, 2010 12.58 12.62 12.14 12.28 13,402,731 -0.36(-2.85%)
May 18, 2010 12.97 13.03 12.61 12.64 900 -0.25(-1.94%)
May 17, 2010 12.81 12.98 12.59 12.89 8,054,267 +0.11(+0.86%)
May 14, 2010 12.78 12.94 12.63 12.78 8,655,235 -0.11(-0.85%)
May 13, 2010 13.13 13.35 12.86 12.89 8,129,119 -0.25(-1.90%)
May 12, 2010 12.88 13.18 12.86 13.14 9,002,279 +0.28(+2.18%)
May 11, 2010 12.69 12.92 12.65 12.86 9,920,362 -0.10(-0.77%)
May 10, 2010 12.83 12.97 12.80 12.96 8,185,392 +0.57(+4.60%)
May 07, 2010 12.57 12.98 12.30 12.39 16,301,437 -0.19(-1.51%)
May 06, 2010 13.23 13.23 11.90 12.58 15,621,988 -0.48(-3.68%)
May 05, 2010 13.23 13.40 12.94 13.06 15,068,769 +0.05(+0.38%)
May 04, 2010 13.27 13.31 12.87 13.01 10,092,848 -0.39(-2.91%)
May 03, 2010 13.32 13.45 13.20 13.40 12,613,938 +0.22(+1.67%)
Apr 30, 2010 13.45 13.49 13.17 13.18 9,389,311 -0.24(-1.79%)
Apr 29, 2010 13.35 13.59 13.32 13.42 10,696,120 +0.19(+1.44%)
Apr 28, 2010 13.28 13.38 13.12 13.23 10,956,389 +0.05(+0.38%)
Apr 27, 2010 13.60 13.61 13.14 13.18 13,680,805 -0.39(-2.87%)
Apr 26, 2010 13.89 13.97 13.53 13.57 14,974,467 -0.39(-2.79%)
Apr 23, 2010 13.48 13.97 13.45 13.96 9,828,160 +0.52(+3.87%)
Apr 22, 2010 13.56 13.68 13.22 13.44 11,900,719 -0.14(-1.03%)
Apr 21, 2010 13.82 13.82 13.40 13.58 33,346 -0.16(-1.16%)
Apr 20, 2010 13.82 13.95 13.50 13.74 800 -0.01(-0.07%)
Apr 19, 2010 13.58 13.95 13.50 13.75 15,923,781 +0.37(+2.77%)
Apr 16, 2010 13.50 13.53 13.21 13.38 9,007,161 -0.16(-1.18%)
Apr 15, 2010 13.43 13.56 13.36 13.54 9,572,645 +0.04(+0.30%)
Apr 14, 2010 13.32 13.58 13.30 13.50 7,695,768 +0.16(+1.20%)
Apr 13, 2010 13.38 13.43 13.14 13.34 6,900,049 -0.01(-0.07%)
Apr 12, 2010 13.34 13.48 13.26 13.35 8,587,913 +0.05(+0.38%)
Apr 09, 2010 13.44 13.44 13.21 13.30 10,548,015 -0.10(-0.75%)
Apr 08, 2010 13.43 13.55 13.37 13.40 10,384,433 +0.10(+0.75%)
Apr 07, 2010 13.41 13.47 13.18 13.30 14,908,454 -0.15(-1.12%)
Apr 06, 2010 13.11 13.45 13.10 13.45 9,833,041 +0.29(+2.20%)
Apr 05, 2010 13.28 13.37 13.08 13.16 7,981,882 -0.05(-0.38%)
Apr 01, 2010 13.37 13.21 13.21 13.21 7,826,300 -0.01(-0.08%)
Mar 31, 2010 13.06 13.42 13.06 13.22 8,113,774 +0.13(+0.99%)
Mar 30, 2010 13.22 13.26 12.92 13.09 5,799,762 -0.09(-0.68%)
Mar 29, 2010 13.11 13.26 13.09 13.18 7,169,414 +0.13(+1.00%)
Mar 26, 2010 13.08 13.22 12.84 13.05 9,135,146 -0.02(-0.15%)
Mar 25, 2010 13.05 13.30 13.03 13.07 6,766,058 +0.07(+0.54%)
Mar 24, 2010 13.03 13.10 12.84 13.00 5,795,819 -0.03(-0.23%)
Mar 23, 2010 12.96 13.08 12.80 13.03 6,042,491 +0.10(+0.77%)
Mar 22, 2010 12.75 13.06 12.71 12.93 7,060,293 +0.12(+0.94%)
Mar 19, 2010 13.09 13.21 12.73 12.81 10,408,293 -0.25(-1.91%)
Mar 18, 2010 13.02 13.28 13.02 13.06 7,053,711 +0.03(+0.23%)
Mar 17, 2010 13.18 13.25 12.96 13.03 7,235,172 -0.15(-1.14%)
Mar 16, 2010 13.01 13.34 13.01 13.18 9,229,881 +0.18(+1.38%)
Mar 15, 2010 12.86 13.01 12.85 13.00 10,012,391 +0.00(+0.00%)
Mar 12, 2010 12.88 13.06 12.76 13.00 9,520,479 +0.16(+1.25%)
Mar 11, 2010 12.75 12.94 12.66 12.84 8,709,233 +0.02(+0.16%)
Mar 10, 2010 12.70 13.08 12.66 12.82 11,039,606 +0.14(+1.10%)
Mar 09, 2010 12.60 12.85 12.55 12.68 12,231,742 +0.13(+1.04%)
Mar 08, 2010 12.68 12.84 12.50 12.55 9,748,277 -0.13(-1.03%)
Mar 05, 2010 12.61 12.75 12.55 12.68 10,028,842 +0.08(+0.63%)
Mar 04, 2010 12.55 12.69 12.54 12.60 9,861,219 +0.05(+0.40%)
Mar 03, 2010 12.66 12.74 12.55 12.55 9,701,851 -0.08(-0.63%)
Mar 02, 2010 12.81 12.85 12.62 12.63 8,712,627 -0.08(-0.63%)
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