FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
58.49 USD  +0.53 (+0.91%)
Streaming Delayed Price  /  Updated: 9:00 AM EDT, Oct 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.14 59.33 58.11 58.16 5,138,590 +0.26(+0.45%)
Jul 30, 2018 58.08 58.43 57.52 57.90 5,492,150 -0.48(-0.82%)
Jul 27, 2018 56.59 58.43 56.51 58.38 8,891,800 +1.68(+2.96%)
Jul 26, 2018 52.10 56.88 52.03 56.70 11,995,404 +4.41(+8.43%)
Jul 25, 2018 52.00 52.62 51.66 52.29 5,448,053 +0.38(+0.73%)
Jul 24, 2018 53.74 53.75 51.89 51.91 5,781,653 -1.65(-3.08%)
Jul 23, 2018 53.26 53.71 52.80 53.56 3,846,071 +0.13(+0.24%)
Jul 20, 2018 53.58 53.87 53.24 53.43 4,674,564 -0.35(-0.65%)
Jul 19, 2018 54.02 54.10 53.41 53.78 4,013,450 -0.12(-0.22%)
Jul 18, 2018 54.06 55.23 53.75 53.90 7,258,392 +0.68(+1.28%)
Jul 17, 2018 52.91 53.72 52.91 53.22 3,942,497 +0.14(+0.26%)
Jul 16, 2018 53.39 53.49 52.75 53.08 3,714,023 -0.01(-0.02%)
Jul 13, 2018 52.67 53.25 52.63 53.09 3,392,050 +0.32(+0.61%)
Jul 12, 2018 53.13 53.22 51.86 52.77 4,102,467 +0.24(+0.46%)
Jul 11, 2018 52.54 52.65 51.63 52.53 5,787,439 -0.47(-0.89%)
Jul 10, 2018 53.14 53.20 52.47 53.00 3,481,327 -0.26(-0.49%)
Jul 09, 2018 52.90 53.52 52.69 53.26 4,843,467 +0.52(+0.99%)
Jul 06, 2018 52.06 53.04 52.00 52.74 5,796,679 +0.88(+1.70%)
Jul 05, 2018 51.77 52.05 51.56 51.86 4,439,424 +0.34(+0.66%)
Jul 03, 2018 51.52 51.52 51.52 0 -0.02(-0.04%)
Jul 02, 2018 50.63 51.59 50.50 51.54 5,127,497 +0.66(+1.30%)
Jun 29, 2018 50.80 51.45 50.73 50.88 4,228,319 +0.18(+0.36%)
Jun 28, 2018 50.72 50.98 50.19 50.70 4,652,841 +0.33(+0.66%)
Jun 27, 2018 51.21 51.23 50.18 50.37 6,737,829 -0.80(-1.56%)
Jun 26, 2018 51.59 51.59 50.94 51.17 4,411,088 -0.11(-0.21%)
Jun 25, 2018 51.61 51.86 50.92 51.28 7,835,767 -0.63(-1.21%)
Jun 22, 2018 52.86 53.54 51.88 51.91 10,091,765 -1.24(-2.33%)
Jun 21, 2018 51.93 53.24 51.83 53.15 8,097,927 +1.15(+2.21%)
Jun 20, 2018 51.99 52.03 51.53 52.00 7,040,544 +0.29(+0.56%)
Jun 19, 2018 52.03 52.09 51.17 51.71 4,658,943 -0.66(-1.26%)
Jun 18, 2018 51.83 52.51 51.38 52.37 5,538,782 +0.19(+0.36%)
Jun 15, 2018 52.43 51.94 52.18 8,637,099 +0.24(+0.46%)
Jun 14, 2018 51.60 52.07 51.40 51.94 5,683,884 +0.59(+1.15%)
Jun 13, 2018 51.20 51.88 51.15 51.35 6,252,463 +0.38(+0.75%)
Jun 12, 2018 51.05 51.17 50.58 50.97 8,126,739 -0.01(-0.02%)
Jun 11, 2018 50.96 51.97 50.71 50.98 9,813,298 +0.50(+0.99%)
Jun 08, 2018 50.54 50.82 50.23 50.48 4,939,458 -0.16(-0.32%)
Jun 07, 2018 50.75 50.96 50.34 50.64 5,601,430 -0.11(-0.22%)
Jun 06, 2018 50.35 50.83 49.93 50.75 7,321,731 -0.15(-0.29%)
Jun 05, 2018 51.19 51.40 50.41 50.90 4,618,759 -0.75(-1.45%)
Jun 04, 2018 51.13 52.08 51.00 51.65 5,322,349 +0.69(+1.35%)
Jun 01, 2018 51.20 51.54 50.62 50.96 5,486,938 -0.12(-0.23%)
May 31, 2018 51.34 51.80 50.92 51.08 7,053,648 -0.25(-0.49%)
May 30, 2018 51.75 51.84 50.93 51.33 5,441,793 -0.16(-0.31%)
May 29, 2018 52.62 52.80 51.21 51.49 7,175,795 -1.37(-2.59%)
May 25, 2018 52.86 52.86 52.86 0 +1.65(+3.22%)
May 24, 2018 50.41 51.52 50.21 51.21 8,489,936 +0.89(+1.77%)
May 23, 2018 50.83 50.87 50.20 50.32 7,580,387 -0.53(-1.04%)
May 22, 2018 52.51 52.67 50.68 50.85 9,568,844 -1.37(-2.62%)
May 21, 2018 52.45 52.84 52.14 52.22 7,236,975 +0.03(+0.06%)
May 18, 2018 52.36 53.02 52.12 52.19 6,950,392 -0.28(-0.53%)
May 17, 2018 53.09 53.61 52.38 52.47 6,222,722 -0.54(-1.02%)
May 16, 2018 51.75 53.37 51.59 53.01 5,833,828 +1.31(+2.53%)
May 15, 2018 51.98 52.09 51.44 51.70 5,241,129 -0.50(-0.96%)
May 14, 2018 52.51 52.74 52.07 52.20 7,076,244 -0.26(-0.50%)
May 11, 2018 52.20 52.68 51.92 52.46 4,890,516 +0.52(+1.00%)
May 10, 2018 51.30 52.19 51.26 51.94 6,779,696 +0.38(+0.74%)
May 09, 2018 52.12 52.40 51.42 51.56 4,218,850 -0.77(-1.47%)
May 08, 2018 52.17 53.07 51.95 52.33 6,272,436 +0.33(+0.63%)
May 07, 2018 52.80 52.94 51.95 52.00 5,045,529 -0.78(-1.48%)
May 04, 2018 52.00 53.10 51.90 52.78 4,067,817 +0.54(+1.03%)
May 03, 2018 52.15 52.54 51.58 52.24 4,330,741 +0.03(+0.06%)
May 02, 2018 52.98 53.40 52.19 52.21 6,346,153 -0.73(-1.38%)
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