FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
57.67 USD  -0.03 (-0.05%)
Official Closing Price  /  Updated: 6:28 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2012 9.340 9.420 9.180 9.220 13,202,908 +0.01(+0.11%)
Jun 28, 2012 9.140 9.210 8.930 9.210 7,326,078 +0.07(+0.77%)
Jun 27, 2012 8.940 9.200 8.865 9.140 10,516,756 +0.27(+3.04%)
Jun 26, 2012 8.800 8.940 8.710 8.870 12,378,303 +0.11(+1.26%)
Jun 25, 2012 9.100 9.150 8.760 8.760 11,120,374 -0.45(-4.89%)
Jun 22, 2012 9.290 9.370 9.180 9.210 11,064,471 +0.00(+0.00%)
Jun 21, 2012 9.330 9.360 9.160 9.210 12,219,628 -0.10(-1.07%)
Jun 20, 2012 9.250 9.340 9.120 9.310 10,701,709 +0.08(+0.87%)
Jun 19, 2012 9.060 9.240 9.000 9.230 6,579,830 +0.20(+2.21%)
Jun 18, 2012 8.920 9.060 8.800 9.030 8,641,913 +0.10(+1.12%)
Jun 15, 2012 9.250 9.260 8.860 8.930 16,103,980 -0.27(-2.93%)
Jun 14, 2012 9.200 9.400 9.140 9.200 11,994,530 +0.01(+0.11%)
Jun 13, 2012 8.980 9.250 8.960 9.190 9,269,442 +0.20(+2.22%)
Jun 12, 2012 9.090 9.150 8.970 8.990 9,756,668 +0.01(+0.11%)
Jun 11, 2012 9.110 9.140 8.950 8.980 7,797,216 -0.08(-0.88%)
Jun 08, 2012 8.840 9.090 8.840 9.060 10,019,757 +0.20(+2.26%)
Jun 07, 2012 8.910 9.150 8.850 8.860 9,542,490 +0.06(+0.68%)
Jun 06, 2012 8.750 8.940 8.740 8.800 10,001,777 +0.14(+1.62%)
Jun 05, 2012 8.600 8.710 8.580 8.660 8,787,224 +0.06(+0.70%)
Jun 04, 2012 8.850 8.950 8.600 8.600 13,432,305 -0.35(-3.91%)
Jun 01, 2012 8.900 9.110 8.840 8.950 14,893,724 -0.08(-0.89%)
May 31, 2012 8.900 9.135 8.840 9.030 13,262,217 +0.16(+1.80%)
May 30, 2012 8.850 8.940 8.760 8.870 8,918,351 -0.07(-0.78%)
May 29, 2012 8.860 8.970 8.820 8.940 6,269,180 +0.18(+2.05%)
May 25, 2012 8.780 8.850 8.690 8.760 8,332,645 +0.02(+0.23%)
May 24, 2012 8.400 8.850 8.370 8.740 15,191,351 +0.38(+4.55%)
May 23, 2012 8.240 8.370 8.050 8.360 11,985,520 +0.09(+1.09%)
May 22, 2012 8.340 8.350 8.200 8.270 10,060,073 -0.07(-0.84%)
May 21, 2012 8.180 8.360 8.160 8.340 12,807,626 +0.19(+2.33%)
May 18, 2012 8.370 8.370 8.130 8.150 15,571,203 -0.20(-2.40%)
May 17, 2012 8.230 8.380 8.050 8.350 20,605,451 +0.14(+1.71%)
May 16, 2012 8.100 8.270 8.070 8.210 8,356,785 +0.14(+1.73%)
May 15, 2012 8.050 8.150 8.040 8.070 5,069,589 -0.01(-0.12%)
May 14, 2012 8.020 8.130 8.000 8.080 8,644,085 +0.03(+0.37%)
May 11, 2012 8.100 8.150 8.040 8.050 7,285,136 -0.05(-0.62%)
May 10, 2012 8.260 8.295 8.100 8.100 5,647,007 -0.10(-1.22%)
May 09, 2012 8.240 8.280 8.100 8.200 7,950,506 -0.07(-0.85%)
May 08, 2012 8.230 8.300 8.200 8.270 6,436,056 +0.01(+0.12%)
May 07, 2012 8.110 8.350 8.100 8.260 8,333,835 +0.16(+1.98%)
May 04, 2012 8.260 8.300 8.070 8.100 8,335,391 -0.12(-1.46%)
May 03, 2012 8.180 8.370 8.120 8.220 7,455,463 +0.05(+0.61%)
May 02, 2012 8.220 8.330 8.090 8.170 7,286,555 -0.11(-1.33%)
May 01, 2012 8.250 8.350 8.225 8.280 7,094,556 +0.00(+0.00%)
Apr 30, 2012 8.220 8.290 8.160 8.280 6,175,827 +0.03(+0.36%)
Apr 27, 2012 8.150 8.290 8.100 8.250 9,532,775 +0.16(+1.98%)
Apr 26, 2012 8.050 8.140 8.020 8.090 8,894,687 +0.11(+1.38%)
Apr 25, 2012 8.080 8.180 7.930 7.980 6,647,937 -0.04(-0.50%)
Apr 24, 2012 7.880 8.100 7.880 8.020 9,912,594 +0.14(+1.78%)
Apr 23, 2012 7.840 7.940 7.770 7.880 10,630,440 -0.03(-0.38%)
Apr 20, 2012 8.220 8.290 7.880 7.910 14,959,784 -0.32(-3.89%)
Apr 19, 2012 8.070 8.300 7.940 8.230 14,670,157 +0.34(+4.31%)
Apr 18, 2012 8.060 8.100 7.850 7.890 10,583,125 -0.19(-2.35%)
Apr 17, 2012 8.070 8.100 8.010 8.080 7,199,463 +0.09(+1.13%)
Apr 16, 2012 7.970 8.110 7.910 7.990 7,344,342 +0.05(+0.63%)
Apr 13, 2012 8.100 8.100 7.920 7.940 10,538,837 -0.20(-2.46%)
Apr 12, 2012 7.980 8.190 7.980 8.140 6,474,851 +0.19(+2.39%)
Apr 11, 2012 8.010 8.020 7.900 7.950 5,435,193 +0.04(+0.51%)
Apr 10, 2012 8.160 8.220 7.900 7.910 10,327,164 -0.31(-3.77%)
Apr 09, 2012 8.180 8.300 8.130 8.220 4,982,484 -0.09(-1.08%)
Apr 05, 2012 8.400 8.470 8.280 8.310 5,769,464 -0.07(-0.84%)
Apr 04, 2012 8.320 8.500 8.300 8.380 12,482,126 +0.18(+2.20%)
Apr 03, 2012 8.250 8.340 8.150 8.200 9,873,266 -0.06(-0.73%)
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