FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
54.41 USD  -3.26 (-5.65%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.400 8.410 8.160 8.240 8,890,548 -0.16(-1.90%)
Mar 29, 2012 8.300 8.440 8.170 8.400 8,625,515 +0.04(+0.48%)
Mar 28, 2012 8.270 8.470 8.260 8.360 8,267,142 +0.13(+1.58%)
Mar 27, 2012 8.350 8.360 8.210 8.230 6,037,969 -0.12(-1.44%)
Mar 26, 2012 8.310 8.350 8.150 8.350 12,101,952 +0.12(+1.46%)
Mar 23, 2012 8.180 8.260 8.130 8.230 6,622,502 +0.04(+0.49%)
Mar 22, 2012 8.290 8.310 8.150 8.190 5,484,887 -0.13(-1.56%)
Mar 21, 2012 8.430 8.430 8.300 8.320 6,084,064 -0.07(-0.83%)
Mar 20, 2012 8.350 8.425 8.270 8.390 8,301,582 -0.02(-0.24%)
Mar 19, 2012 8.340 8.440 8.260 8.410 5,817,071 +0.10(+1.20%)
Mar 16, 2012 8.500 8.530 8.270 8.310 17,012,538 -0.14(-1.66%)
Mar 15, 2012 8.170 8.500 8.060 8.450 15,309,399 +0.27(+3.30%)
Mar 14, 2012 8.400 8.430 8.030 8.180 13,921,667 -0.23(-2.73%)
Mar 13, 2012 8.370 8.420 8.200 8.410 6,646,551 +0.13(+1.57%)
Mar 12, 2012 8.350 8.400 8.220 8.280 5,906,916 -0.20(-2.36%)
Mar 09, 2012 8.500 8.600 8.450 8.480 4,879,445 -0.02(-0.24%)
Mar 08, 2012 8.510 8.560 8.430 8.500 4,726,413 +0.01(+0.12%)
Mar 07, 2012 8.610 8.670 8.460 8.490 7,248,367 -0.11(-1.28%)
Mar 06, 2012 8.620 8.795 8.530 8.600 6,237,209 -0.14(-1.60%)
Mar 05, 2012 8.910 8.910 8.630 8.740 7,652,302 -0.22(-2.46%)
Mar 02, 2012 8.870 9.110 8.870 8.960 5,040,264 +0.08(+0.90%)
Mar 01, 2012 9.020 9.100 8.860 8.880 7,248,673 -0.10(-1.11%)
Feb 29, 2012 8.910 9.050 8.810 8.980 6,416,421 +0.03(+0.34%)
Feb 28, 2012 8.810 8.950 8.750 8.950 6,004,275 +0.13(+1.47%)
Feb 27, 2012 8.700 8.880 8.670 8.820 4,238,498 +0.14(+1.61%)
Feb 24, 2012 8.890 8.940 8.670 8.680 4,212,216 -0.19(-2.14%)
Feb 23, 2012 9.000 9.040 8.770 8.870 6,792,046 -0.15(-1.66%)
Feb 22, 2012 9.030 9.140 8.950 9.020 5,521,249 -0.08(-0.88%)
Feb 21, 2012 9.460 9.470 9.010 9.100 7,114,560 -0.33(-3.50%)
Feb 17, 2012 9.670 9.720 9.430 9.430 5,698,860 -0.16(-1.67%)
Feb 16, 2012 9.520 9.640 9.430 9.590 3,700,331 +0.06(+0.63%)
Feb 15, 2012 9.610 9.700 9.500 9.530 4,088,373 -0.06(-0.63%)
Feb 14, 2012 9.680 9.710 9.510 9.590 3,629,368 -0.13(-1.34%)
Feb 13, 2012 9.650 9.780 9.600 9.720 4,540,103 +0.10(+1.04%)
Feb 10, 2012 9.710 9.750 9.540 9.620 3,506,030 -0.16(-1.64%)
Feb 09, 2012 9.630 9.790 9.490 9.780 5,617,422 +0.15(+1.56%)
Feb 08, 2012 9.630 9.750 9.580 9.630 4,062,212 -0.01(-0.10%)
Feb 07, 2012 9.710 9.820 9.600 9.640 6,346,543 -0.11(-1.13%)
Feb 06, 2012 9.960 9.990 9.700 9.750 4,343,125 -0.29(-2.89%)
Feb 03, 2012 9.850 10.05 9.810 10.04 6,051,479 +0.29(+2.97%)
Feb 02, 2012 9.770 9.840 9.675 9.750 4,288,886 +0.01(+0.10%)
Feb 01, 2012 9.700 9.800 9.557 9.740 5,736,473 +0.16(+1.67%)
Jan 31, 2012 9.440 9.590 9.220 9.580 7,037,288 +0.20(+2.13%)
Jan 30, 2012 9.550 9.570 9.330 9.380 7,387,819 -0.24(-2.49%)
Jan 27, 2012 9.360 9.670 9.330 9.620 5,210,049 +0.24(+2.56%)
Jan 26, 2012 9.570 9.780 9.300 9.380 8,883,403 -0.13(-1.37%)
Jan 25, 2012 9.280 9.630 9.270 9.510 9,722,721 +0.35(+3.82%)
Jan 24, 2012 9.230 9.305 9.125 9.160 5,396,692 -0.12(-1.29%)
Jan 23, 2012 9.410 9.463 9.212 9.280 4,673,656 -0.12(-1.28%)
Jan 20, 2012 9.540 9.560 9.350 9.400 10,921,879 +0.10(+1.08%)
Jan 19, 2012 9.110 9.365 9.050 9.300 7,996,230 +0.28(+3.10%)
Jan 18, 2012 8.920 9.170 8.820 9.020 5,553,163 +0.08(+0.89%)
Jan 17, 2012 8.920 9.040 8.840 8.940 4,348,882 +0.10(+1.13%)
Jan 13, 2012 8.900 8.990 8.740 8.840 3,514,098 -0.13(-1.45%)
Jan 12, 2012 8.930 9.000 8.680 8.970 5,266,851 +0.09(+1.01%)
Jan 11, 2012 8.700 8.910 8.650 8.880 5,323,894 +0.17(+1.95%)
Jan 10, 2012 8.690 8.720 8.580 8.710 3,630,389 +0.12(+1.40%)
Jan 09, 2012 8.520 8.680 8.520 8.590 2,906,829 +0.07(+0.82%)
Jan 06, 2012 8.630 8.700 8.520 8.520 3,046,781 -0.10(-1.16%)
Jan 05, 2012 8.570 8.640 8.390 8.620 4,892,130 +0.02(+0.23%)
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