FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
57.70 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:25 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2003 15.85 16.23 15.82 16.07 2,545,500 +0.21(+1.32%)
May 29, 2003 15.89 16.10 15.80 15.86 1,996,900 -0.03(-0.19%)
May 28, 2003 15.91 16.07 15.79 15.89 2,204,900 -0.21(-1.30%)
May 27, 2003 15.30 16.10 15.29 16.10 3,301,200 +0.70(+4.55%)
May 23, 2003 15.24 15.45 15.10 15.40 1,221,200 +0.21(+1.38%)
May 22, 2003 15.03 15.25 15.00 15.19 2,698,000 +0.19(+1.27%)
May 21, 2003 15.12 15.30 14.96 15.00 2,937,800 -0.35(-2.28%)
May 20, 2003 15.43 15.52 15.14 15.35 2,101,500 -0.13(-0.84%)
May 19, 2003 15.80 15.84 15.38 15.48 1,986,100 -0.57(-3.55%)
May 16, 2003 15.76 16.05 15.65 16.05 1,869,200 +0.29(+1.84%)
May 15, 2003 15.79 15.90 15.66 15.76 2,059,000 -0.02(-0.13%)
May 14, 2003 15.99 16.05 15.68 15.78 1,917,000 -0.15(-0.94%)
May 13, 2003 16.15 16.15 15.89 15.93 2,046,800 -0.22(-1.36%)
May 12, 2003 15.91 16.24 15.82 16.15 1,440,600 +0.18(+1.13%)
May 09, 2003 15.93 16.01 15.72 15.97 1,409,400 +0.03(+0.19%)
May 08, 2003 15.79 16.26 15.70 15.94 2,331,300 -0.02(-0.13%)
May 07, 2003 16.37 16.40 15.96 15.96 2,535,800 -0.41(-2.50%)
May 06, 2003 16.50 16.69 16.25 16.37 2,811,200 -0.15(-0.91%)
May 05, 2003 16.80 16.90 16.44 16.52 3,000,700 -0.23(-1.37%)
May 02, 2003 15.97 16.84 15.97 16.75 4,773,000 +0.80(+5.02%)
May 01, 2003 15.91 16.04 15.65 15.95 2,024,500 -0.01(-0.06%)
Apr 30, 2003 15.89 16.11 15.81 15.96 3,584,400 +0.18(+1.14%)
Apr 29, 2003 15.60 15.95 15.50 15.78 2,603,800 +0.08(+0.51%)
Apr 28, 2003 15.25 15.80 15.21 15.70 2,177,700 +0.59(+3.90%)
Apr 25, 2003 15.28 15.40 15.10 15.11 2,435,100 -0.20(-1.31%)
Apr 24, 2003 15.45 15.46 15.16 15.31 2,798,300 -0.09(-0.58%)
Apr 23, 2003 15.26 15.52 15.19 15.40 2,768,100 -0.27(-1.72%)
Apr 22, 2003 15.16 15.68 14.92 15.67 2,181,800 +0.51(+3.36%)
Apr 21, 2003 15.51 16.06 15.09 15.16 2,360,800 -0.36(-2.32%)
Apr 17, 2003 15.20 15.52 15.19 15.52 1,713,400 +0.27(+1.77%)
Apr 16, 2003 15.43 15.57 15.09 15.25 2,242,800 -0.14(-0.91%)
Apr 15, 2003 14.99 15.47 14.85 15.39 2,459,700 +0.46(+3.08%)
Apr 14, 2003 14.70 14.97 14.63 14.93 1,315,300 +0.23(+1.56%)
Apr 11, 2003 14.64 14.90 14.51 14.70 1,389,300 +0.16(+1.10%)
Apr 10, 2003 14.71 14.81 14.40 14.54 2,765,900 -0.27(-1.82%)
Apr 09, 2003 14.90 15.19 14.75 14.81 1,628,200 -0.01(-0.07%)
Apr 08, 2003 15.16 15.19 14.79 14.82 1,630,000 -0.33(-2.18%)
Apr 07, 2003 15.30 15.53 15.10 15.15 3,255,200 +0.22(+1.47%)
Apr 04, 2003 14.71 15.07 14.71 14.93 1,550,900 +0.25(+1.70%)
Apr 03, 2003 15.00 15.00 14.52 14.68 2,382,600 -0.34(-2.26%)
Apr 02, 2003 14.25 15.06 14.25 15.02 2,619,400 +0.84(+5.92%)
Apr 01, 2003 14.37 14.57 14.09 14.18 1,978,900 -0.18(-1.25%)
Mar 31, 2003 14.05 14.62 13.77 14.36 2,274,900 +0.06(+0.42%)
Mar 28, 2003 14.33 14.40 14.09 14.30 1,649,000 -0.03(-0.21%)
Mar 27, 2003 14.61 14.74 14.22 14.33 2,629,900 -0.28(-1.92%)
Mar 26, 2003 15.00 15.15 14.52 14.61 1,937,400 -0.51(-3.37%)
Mar 25, 2003 14.30 15.20 14.30 15.12 4,094,800 +0.73(+5.07%)
Mar 24, 2003 14.65 14.65 14.25 14.39 2,747,800 -0.89(-5.82%)
Mar 21, 2003 14.49 15.33 14.35 15.28 4,311,000 +1.04(+7.30%)
Mar 20, 2003 14.27 14.35 13.86 14.24 2,473,800 -0.03(-0.21%)
Mar 19, 2003 14.18 14.33 13.80 14.27 3,719,500 +0.09(+0.63%)
Mar 18, 2003 13.75 14.20 13.75 14.18 3,562,700 +0.53(+3.88%)
Mar 17, 2003 13.28 13.87 13.06 13.65 3,272,900 +0.27(+2.02%)
Mar 14, 2003 13.48 13.80 13.35 13.38 3,115,400 -0.11(-0.82%)
Mar 13, 2003 13.30 13.49 13.05 13.49 2,293,200 +0.60(+4.65%)
Mar 12, 2003 12.50 12.89 12.45 12.89 2,552,000 +0.38(+3.04%)
Mar 11, 2003 12.91 12.98 12.41 12.51 2,355,000 -0.50(-3.84%)
Mar 10, 2003 13.41 13.41 12.93 13.01 3,758,600 -0.50(-3.70%)
Mar 07, 2003 12.48 13.56 12.37 13.51 4,876,000 +1.03(+8.25%)
Mar 06, 2003 12.40 12.57 12.27 12.48 1,851,900 +0.08(+0.65%)
Mar 05, 2003 12.30 12.60 12.24 12.40 1,826,500 +0.07(+0.57%)
Mar 04, 2003 12.45 12.58 12.24 12.33 2,437,900 -0.23(-1.83%)
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