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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 13.70 14.35 13.70 14.35 4,423,821 +0.47(+3.39%)
Jun 27, 2002 13.95 13.99 13.41 13.88 3,089,717 +0.48(+3.58%)
Jun 26, 2002 13.55 13.63 13.19 13.40 3,762,173 -0.17(-1.24%)
Jun 25, 2002 14.14 14.27 13.55 13.57 2,403,638 -0.86(-5.97%)
Jun 21, 2002 13.55 14.48 13.55 14.43 3,864,848 +0.28(+2.01%)
Jun 20, 2002 13.50 14.20 13.50 14.15 3,039,280 +0.69(+5.15%)
Jun 19, 2002 13.77 13.86 13.46 13.46 6,256,328 -0.49(-3.50%)
Jun 18, 2002 14.21 14.21 13.93 13.95 3,620,431 -0.21(-1.51%)
Jun 17, 2002 14.08 14.52 14.03 14.16 2,844,399 +0.28(+1.98%)
Jun 14, 2002 14.50 14.61 13.84 13.88 4,099,921 -1.15(-7.62%)
Jun 12, 2002 14.99 15.14 14.82 15.03 2,140,871 -0.12(-0.76%)
Jun 11, 2002 15.36 15.53 15.03 15.14 2,140,195 -0.14(-0.93%)
Jun 10, 2002 14.85 15.32 14.81 15.29 2,138,506 +0.22(+1.47%)
Jun 07, 2002 14.85 15.10 14.66 15.06 2,344,645 +0.23(+1.56%)
Jun 06, 2002 14.84 15.02 14.59 14.83 2,617,883 -0.01(-0.06%)
Jun 05, 2002 14.26 14.90 14.12 14.84 2,670,684 -0.28(-1.88%)
May 31, 2002 14.79 15.30 14.78 15.13 2,911,273 +0.02(+0.12%)
May 28, 2002 15.06 15.26 14.97 15.11 1,926,851 +0.24(+1.61%)
May 27, 2002 15.36 15.36 14.79 14.87 3,012,823 +0.00(+0.00%)
May 24, 2002 15.36 15.36 14.79 14.87 3,012,823 -0.25(-1.65%)
May 23, 2002 14.82 15.20 14.71 15.12 2,866,465 +0.30(+2.04%)
May 22, 2002 14.79 15.06 14.60 14.82 2,895,287 +0.12(+0.79%)
May 21, 2002 15.26 15.38 14.67 14.70 3,004,379 -0.54(-3.55%)
May 20, 2002 15.38 15.39 14.91 15.24 2,489,201 -0.42(-2.67%)
May 17, 2002 15.46 15.78 15.39 15.66 1,644,381 +0.12(+0.74%)
May 16, 2002 15.88 15.98 15.50 15.54 1,609,255 -0.36(-2.29%)
May 15, 2002 15.59 15.97 15.46 15.91 2,317,850 +0.28(+1.82%)
May 14, 2002 15.77 15.77 15.37 15.62 2,365,135 +0.36(+2.39%)
May 13, 2002 15.30 15.53 15.16 15.26 2,606,625 +0.34(+2.26%)
May 10, 2002 15.62 15.68 14.66 14.92 4,896,780 -0.78(-4.98%)
May 09, 2002 16.17 16.17 15.65 15.70 2,502,261 -0.53(-3.28%)
May 08, 2002 15.94 16.25 15.83 16.24 2,915,889 +0.39(+2.47%)
May 07, 2002 15.98 16.08 15.82 15.85 2,626,665 -0.13(-0.83%)
May 06, 2002 15.84 16.19 15.82 15.98 156,365,984 +0.23(+1.47%)
May 03, 2002 16.44 16.50 15.74 15.75 3,982,159 -0.80(-4.83%)
May 02, 2002 16.43 16.55 16.27 16.55 2,068,367 +0.01(+0.05%)
May 01, 2002 16.11 16.60 15.95 16.54 168,873 +0.36(+2.25%)
Apr 30, 2002 16.15 16.32 16.04 16.17 2,290,831 -0.01(-0.05%)
Apr 29, 2002 16.39 16.51 16.12 16.18 2,333,612 -0.27(-1.62%)
Apr 26, 2002 16.34 16.52 16.25 16.45 2,908,684 +0.12(+0.71%)
Apr 25, 2002 16.17 16.39 15.83 16.33 3,952,888 +0.12(+0.71%)
Apr 24, 2002 16.17 16.53 16.10 16.22 2,472,314 +0.17(+1.05%)
Apr 23, 2002 16.17 16.17 15.86 16.05 6,015,852 -0.16(-0.99%)
Apr 22, 2002 16.85 16.85 16.20 16.21 2,682,168 -0.60(-3.59%)
Apr 19, 2002 16.48 16.81 16.48 16.81 2,362,996 +0.34(+2.05%)
Apr 18, 2002 16.79 16.92 16.02 16.48 4,180,980 -0.40(-2.37%)
Apr 17, 2002 16.81 16.91 16.65 16.88 1,333,653 +0.06(+0.37%)
Apr 16, 2002 16.71 16.85 16.53 16.81 2,345,883 +0.38(+2.32%)
Apr 15, 2002 17.05 17.09 16.25 16.43 3,158,392 -0.67(-3.95%)
Apr 12, 2002 16.51 17.19 16.51 17.11 4,091,589 +0.82(+5.02%)
Apr 11, 2002 16.74 16.76 16.22 16.29 2,130,851 -0.33(-1.98%)
Apr 10, 2002 16.42 16.84 16.42 16.62 3,063,598 +0.20(+1.24%)
Apr 09, 2002 16.33 16.43 16.15 16.41 2,281,374 +0.20(+1.20%)
Apr 08, 2002 16.25 16.41 16.04 16.22 3,224,816 -0.22(-1.35%)
Apr 05, 2002 16.82 17.03 16.43 16.44 2,597,731 -0.38(-2.27%)
Apr 04, 2002 16.33 16.82 16.31 16.82 1,788,825 +0.44(+2.71%)
Apr 03, 2002 16.43 16.61 16.28 16.38 1,682,772 +0.11(+0.66%)
Apr 02, 2002 16.58 16.59 16.17 16.27 3,474,412 -0.44(-2.60%)
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.