Southwest Airlines (NY: LUV )

28.94 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 15.48 15.56 15.02 15.28 3,543,537 -0.20(-1.32%)
Jun 27, 2003 15.54 15.72 15.44 15.48 2,544,704 -0.05(-0.34%)
Jun 26, 2003 15.25 15.63 15.18 15.54 3,105,704 +0.33(+2.16%)
Jun 25, 2003 15.07 15.44 15.00 15.21 3,543,312 +0.13(+0.88%)
Jun 24, 2003 14.95 15.11 14.89 15.07 2,800,042 +0.11(+0.71%)
Jun 23, 2003 15.14 15.29 14.90 14.97 3,351,021 -0.35(-2.26%)
Jun 20, 2003 15.19 15.32 15.02 15.31 3,179,333 +0.29(+1.95%)
Jun 19, 2003 15.17 15.28 14.90 15.02 2,410,168 -0.20(-1.34%)
Jun 18, 2003 15.19 15.30 15.12 15.22 3,195,432 -0.01(-0.06%)
Jun 17, 2003 15.32 15.38 15.18 15.23 2,992,783 -0.17(-1.10%)
Jun 16, 2003 15.19 15.40 15.18 15.40 2,566,771 +0.28(+1.88%)
Jun 13, 2003 15.13 15.30 15.02 15.12 2,897,763 +0.03(+0.18%)
Jun 12, 2003 14.98 15.10 14.89 15.09 3,450,769 +0.07(+0.47%)
Jun 11, 2003 14.66 15.06 14.58 15.02 2,426,267 +0.36(+2.42%)
Jun 10, 2003 14.57 14.82 14.57 14.66 2,136,705 +0.00(+0.00%)
Jun 09, 2003 14.57 14.75 14.53 14.66 3,061,796 -0.02(-0.12%)
Jun 06, 2003 14.61 14.75 14.53 14.68 4,123,901 +0.29(+2.04%)
Jun 05, 2003 14.30 14.43 14.28 14.39 2,671,698 -0.13(-0.92%)
Jun 04, 2003 14.23 14.55 14.22 14.52 3,084,538 +0.24(+1.68%)
Jun 03, 2003 14.29 14.37 14.22 14.28 2,225,758 -0.08(-0.56%)
Jun 02, 2003 14.39 14.52 14.26 14.36 2,594,241 +0.09(+0.62%)
May 30, 2003 14.08 14.42 14.05 14.27 2,865,790 +0.19(+1.32%)
May 29, 2003 14.11 14.30 14.03 14.09 2,248,162 -0.03(-0.19%)
May 28, 2003 14.13 14.27 14.03 14.11 2,482,334 -0.19(-1.30%)
May 27, 2003 13.59 14.30 13.58 14.30 3,716,577 +0.62(+4.55%)
May 23, 2003 13.54 13.72 13.41 13.68 1,374,858 +0.19(+1.38%)
May 22, 2003 13.35 13.55 13.32 13.49 3,037,478 +0.17(+1.27%)
May 21, 2003 13.43 13.59 13.29 13.32 3,307,452 -0.31(-2.28%)
May 20, 2003 13.71 13.79 13.45 13.63 2,365,923 -0.12(-0.84%)
May 19, 2003 14.03 14.07 13.66 13.75 2,236,003 -0.51(-3.55%)
May 16, 2003 14.00 14.26 13.90 14.26 2,104,394 +0.26(+1.84%)
May 15, 2003 14.03 14.12 13.91 14.00 2,318,076 -0.02(-0.13%)
May 14, 2003 14.20 14.26 13.93 14.02 2,158,208 -0.13(-0.94%)
May 13, 2003 14.35 14.35 14.11 14.15 2,304,340 -0.20(-1.36%)
May 12, 2003 14.13 14.43 14.05 14.35 1,621,865 +0.16(+1.13%)
May 09, 2003 14.15 14.22 13.96 14.19 1,586,739 +0.03(+0.19%)
May 08, 2003 14.03 14.44 13.95 14.16 2,624,638 -0.02(-0.13%)
May 07, 2003 14.54 14.57 14.18 14.18 2,854,869 -0.36(-2.50%)
May 06, 2003 14.66 14.82 14.43 14.54 3,164,922 -0.13(-0.91%)
May 05, 2003 14.92 15.01 14.60 14.67 3,378,266 -0.20(-1.37%)
May 02, 2003 14.19 14.96 14.19 14.88 5,373,568 +0.71(+5.02%)
May 01, 2003 14.13 14.25 13.90 14.17 2,279,235 -0.01(-0.06%)
Apr 30, 2003 14.11 14.31 14.04 14.18 4,035,411 +0.16(+1.14%)
Apr 29, 2003 13.86 14.17 13.77 14.02 2,931,426 +0.07(+0.51%)
Apr 28, 2003 13.55 14.03 13.51 13.95 2,451,711 +0.52(+3.90%)
Apr 25, 2003 13.57 13.68 13.41 13.42 2,741,499 -0.18(-1.31%)
Apr 24, 2003 13.72 13.73 13.47 13.60 3,150,399 -0.08(-0.58%)
Apr 23, 2003 13.55 13.79 13.49 13.68 3,116,399 -0.24(-1.72%)
Apr 22, 2003 13.47 13.93 13.25 13.92 2,456,327 +0.45(+3.36%)
Apr 21, 2003 13.78 14.27 13.40 13.47 2,657,850 -0.32(-2.32%)
Apr 17, 2003 13.50 13.79 13.49 13.79 1,928,990 +0.24(+1.77%)
Apr 16, 2003 13.71 13.83 13.40 13.55 2,525,002 -0.12(-0.91%)
Apr 15, 2003 13.31 13.74 13.19 13.67 2,769,194 +0.41(+3.08%)
Apr 14, 2003 13.06 13.30 12.99 13.26 1,480,799 +0.20(+1.56%)
Apr 11, 2003 13.00 13.23 12.89 13.06 1,564,110 +0.14(+1.10%)
Apr 10, 2003 13.07 13.15 12.79 12.91 3,113,922 -0.24(-1.82%)
Apr 09, 2003 13.23 13.49 13.10 13.15 1,833,070 -0.01(-0.07%)
Apr 08, 2003 13.47 13.49 13.14 13.16 1,835,096 -0.29(-2.18%)
Apr 07, 2003 13.59 13.79 13.41 13.46 3,664,789 +0.20(+1.47%)
Apr 04, 2003 13.07 13.39 13.07 13.26 1,746,043 +0.22(+1.70%)
Apr 03, 2003 13.32 13.32 12.90 13.04 2,682,393 -0.30(-2.26%)
Apr 02, 2003 12.66 13.38 12.66 13.34 2,948,989 +0.75(+5.92%)
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.