Southwest Airlines (NY: LUV )

28.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.85 14.95 14.70 14.90 2,407,466 -0.04(-0.24%)
Jun 29, 2004 14.72 15.03 14.72 14.93 3,239,339 +0.15(+1.02%)
Jun 28, 2004 15.15 15.15 14.66 14.78 5,742,726 -0.32(-2.12%)
Jun 25, 2004 14.05 15.10 14.02 15.10 12,010,988 +1.09(+7.80%)
Jun 24, 2004 14.12 14.13 14.00 14.01 3,616,829 -0.16(-1.13%)
Jun 23, 2004 13.90 14.19 13.77 14.17 4,204,510 +0.24(+1.72%)
Jun 22, 2004 13.95 14.13 13.93 13.93 2,488,976 -0.10(-0.70%)
Jun 21, 2004 13.95 14.13 13.94 14.03 2,246,811 -0.08(-0.57%)
Jun 18, 2004 13.63 14.19 13.63 14.11 5,154,032 +0.34(+2.45%)
Jun 17, 2004 13.68 13.82 13.64 13.77 4,180,305 +0.04(+0.26%)
Jun 16, 2004 13.66 13.77 13.51 13.73 2,456,665 +0.04(+0.32%)
Jun 15, 2004 13.59 13.75 13.50 13.69 2,823,459 +0.20(+1.52%)
Jun 14, 2004 13.41 13.65 13.32 13.48 3,102,776 -0.12(-0.85%)
Jun 10, 2004 13.81 13.93 13.50 13.60 2,856,558 -0.31(-2.24%)
Jun 09, 2004 13.99 14.20 13.90 13.91 3,435,345 -0.07(-0.51%)
Jun 08, 2004 13.72 13.99 13.64 13.98 4,587,854 +0.18(+1.29%)
Jun 07, 2004 13.84 13.94 13.71 13.80 2,585,009 -0.05(-0.38%)
Jun 04, 2004 13.77 13.95 13.68 13.86 2,822,671 +0.23(+1.69%)
Jun 03, 2004 13.86 13.93 13.60 13.63 3,215,697 -0.35(-2.48%)
Jun 02, 2004 13.63 13.97 13.55 13.97 4,370,344 +0.33(+2.41%)
Jun 01, 2004 13.68 13.75 13.45 13.64 2,544,817 -0.13(-0.97%)
May 28, 2004 13.94 14.09 13.71 13.78 3,123,266 -0.13(-0.96%)
May 27, 2004 14.15 14.17 13.85 13.91 3,940,278 -0.03(-0.19%)
May 26, 2004 13.95 14.13 13.94 13.94 3,735,265 -0.06(-0.44%)
May 25, 2004 13.56 14.12 13.55 14.00 5,895,276 +0.44(+3.21%)
May 24, 2004 13.55 13.71 13.44 13.56 3,836,252 +0.04(+0.26%)
May 21, 2004 13.32 13.55 13.27 13.53 4,522,894 +0.36(+2.70%)
May 20, 2004 13.10 13.26 13.06 13.17 3,247,332 +0.05(+0.41%)
May 19, 2004 13.32 13.55 13.00 13.12 4,564,324 -0.11(-0.81%)
May 18, 2004 12.79 13.23 12.77 13.23 4,054,550 +0.54(+4.27%)
May 17, 2004 12.57 12.82 12.48 12.68 3,702,054 -0.04(-0.28%)
May 14, 2004 12.43 12.82 12.43 12.72 4,593,145 +0.23(+1.85%)
May 13, 2004 12.47 12.60 12.35 12.49 2,735,419 +0.13(+1.08%)
May 12, 2004 12.36 12.41 12.04 12.36 2,594,353 +0.00(+0.00%)
May 11, 2004 12.35 12.58 12.30 12.36 3,068,776 +0.02(+0.14%)
May 10, 2004 12.44 12.57 12.12 12.34 4,232,430 -0.10(-0.79%)
May 07, 2004 12.62 12.80 12.44 12.44 2,681,830 -0.24(-1.89%)
May 06, 2004 12.74 12.74 12.56 12.68 2,954,730 -0.16(-1.25%)
May 05, 2004 12.78 12.97 12.72 12.84 3,052,902 -0.04(-0.28%)
May 04, 2004 12.97 12.99 12.76 12.87 4,051,285 +0.06(+0.48%)
May 03, 2004 12.66 12.86 12.44 12.81 3,656,458 +0.12(+0.98%)
Apr 30, 2004 12.72 12.91 12.65 12.68 2,398,572 -0.03(-0.21%)
Apr 29, 2004 12.99 13.08 12.66 12.71 3,158,955 -0.30(-2.32%)
Apr 28, 2004 13.18 13.27 13.01 13.01 2,748,591 -0.08(-0.61%)
Apr 27, 2004 13.23 13.30 13.04 13.09 4,646,172 +0.01(+0.07%)
Apr 26, 2004 13.31 13.37 13.00 13.08 3,445,703 -0.22(-1.67%)
Apr 23, 2004 13.48 13.53 13.28 13.31 3,767,126 -0.18(-1.32%)
Apr 22, 2004 13.15 13.59 13.14 13.48 6,966,612 +0.40(+3.05%)
Apr 21, 2004 12.91 13.19 12.75 13.08 4,061,980 +0.15(+1.17%)
Apr 20, 2004 13.06 13.20 12.91 12.93 2,884,929 +0.03(+0.21%)
Apr 19, 2004 13.00 13.07 12.88 12.91 2,490,890 -0.17(-1.29%)
Apr 16, 2004 13.10 13.17 12.97 13.07 2,691,850 -0.10(-0.74%)
Apr 15, 2004 13.37 13.37 12.99 13.17 5,134,442 -0.20(-1.53%)
Apr 14, 2004 13.16 13.41 13.15 13.38 3,298,783 +0.12(+0.94%)
Apr 13, 2004 13.37 13.41 13.20 13.25 4,637,953 -0.10(-0.73%)
Apr 12, 2004 13.29 13.39 13.28 13.35 3,315,107 +0.06(+0.47%)
Apr 08, 2004 13.37 13.47 13.17 13.29 3,717,928 -0.04(-0.33%)
Apr 07, 2004 13.35 13.40 13.19 13.33 4,038,901 -0.02(-0.13%)
Apr 06, 2004 13.41 13.55 12.66 13.35 6,221,315 +0.04(+0.33%)
Apr 05, 2004 13.27 13.37 13.26 13.31 5,800,368 +0.05(+0.40%)
Apr 02, 2004 12.92 13.27 12.92 13.25 9,017,642 +0.52(+4.04%)
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.