FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
57.70 USD  -0.30 (-0.52%)
Official Closing Price  /  Updated: 7:25 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2005 14.63 14.85 14.52 14.55 3,021,600 -0.06(-0.41%)
May 27, 2005 14.65 14.67 14.51 14.61 1,177,800 -0.05(-0.34%)
May 26, 2005 14.52 14.70 14.46 14.66 3,229,400 +0.16(+1.10%)
May 25, 2005 14.61 14.68 14.36 14.50 4,333,300 -0.20(-1.36%)
May 24, 2005 14.78 14.78 14.63 14.70 2,459,800 -0.19(-1.28%)
May 23, 2005 14.87 14.98 14.79 14.89 3,507,000 -0.05(-0.33%)
May 20, 2005 15.04 15.10 14.89 14.94 3,934,900 +0.15(+1.01%)
May 19, 2005 14.84 14.85 14.64 14.79 4,095,200 -0.20(-1.33%)
May 18, 2005 15.25 15.27 14.93 14.99 6,683,800 -0.01(-0.07%)
May 17, 2005 14.95 15.10 14.93 15.00 4,862,100 -0.01(-0.07%)
May 16, 2005 14.87 15.12 14.87 15.01 3,529,300 +0.14(+0.94%)
May 13, 2005 14.67 14.99 14.60 14.87 5,837,400 +0.34(+2.34%)
May 12, 2005 14.88 14.99 14.51 14.53 5,885,600 -0.37(-2.48%)
May 11, 2005 14.95 14.99 14.51 14.90 5,621,300 -0.05(-0.33%)
May 10, 2005 15.23 15.25 14.95 14.95 4,584,700 -0.43(-2.80%)
May 09, 2005 15.22 15.38 15.19 15.38 2,799,300 +0.09(+0.59%)
May 06, 2005 15.34 15.48 15.11 15.29 3,160,300 -0.03(-0.20%)
May 05, 2005 15.31 15.40 15.22 15.32 3,841,000 -0.18(-1.16%)
May 04, 2005 15.00 15.50 14.97 15.50 6,535,000 +0.51(+3.40%)
May 03, 2005 15.00 15.07 14.91 14.99 3,918,300 -0.01(-0.07%)
May 02, 2005 14.88 15.10 14.76 15.00 4,194,700 +0.12(+0.81%)
Apr 29, 2005 14.60 14.93 14.45 14.88 2,927,900 +0.30(+2.06%)
Apr 28, 2005 14.65 14.94 14.56 14.58 3,083,100 -0.20(-1.35%)
Apr 27, 2005 14.50 14.82 14.40 14.78 3,546,800 +0.22(+1.51%)
Apr 26, 2005 14.59 14.84 14.55 14.56 3,065,000 -0.13(-0.88%)
Apr 25, 2005 14.53 14.93 14.53 14.69 3,812,500 +0.19(+1.31%)
Apr 22, 2005 14.82 14.87 14.43 14.50 3,256,200 -0.47(-3.14%)
Apr 21, 2005 14.76 15.10 14.72 14.97 3,892,000 +0.53(+3.67%)
Apr 20, 2005 14.80 14.85 14.41 14.44 6,884,500 -0.41(-2.76%)
Apr 19, 2005 14.81 15.04 14.68 14.85 5,980,100 -0.01(-0.07%)
Apr 18, 2005 14.90 15.10 14.82 14.86 4,281,800 +0.06(+0.41%)
Apr 15, 2005 15.00 15.14 14.73 14.80 5,877,100 -0.14(-0.94%)
Apr 14, 2005 15.11 15.40 14.75 14.94 14,191,100 +0.22(+1.49%)
Apr 13, 2005 14.65 14.90 14.59 14.72 5,644,000 +0.08(+0.55%)
Apr 12, 2005 14.27 14.65 14.15 14.64 4,061,800 +0.29(+2.02%)
Apr 11, 2005 14.46 14.52 14.31 14.35 2,041,000 -0.11(-0.76%)
Apr 08, 2005 14.58 14.58 14.26 14.46 4,360,300 -0.07(-0.48%)
Apr 07, 2005 14.25 14.58 14.22 14.53 4,057,300 +0.31(+2.18%)
Apr 06, 2005 14.34 14.50 14.19 14.22 3,155,800 -0.08(-0.56%)
Apr 05, 2005 14.09 14.32 14.09 14.30 2,905,700 +0.27(+1.92%)
Apr 04, 2005 14.00 14.13 13.85 14.03 5,279,700 +0.03(+0.21%)
Apr 01, 2005 14.24 14.25 13.91 14.00 5,140,000 -0.24(-1.69%)
Mar 31, 2005 14.34 14.34 14.19 14.24 5,354,100 -0.16(-1.11%)
Mar 30, 2005 14.13 14.52 14.13 14.40 5,223,200 +0.37(+2.64%)
Mar 29, 2005 14.11 14.23 13.99 14.03 3,316,100 -0.17(-1.20%)
Mar 28, 2005 14.28 14.43 14.18 14.20 2,106,400 +0.02(+0.14%)
Mar 24, 2005 14.48 14.52 14.18 14.18 2,947,900 -0.30(-2.07%)
Mar 23, 2005 14.15 14.68 14.15 14.48 5,718,500 +0.36(+2.55%)
Mar 22, 2005 14.25 14.33 14.12 14.12 4,739,900 -0.19(-1.33%)
Mar 21, 2005 14.46 14.48 14.18 14.31 3,914,200 -0.19(-1.31%)
Mar 18, 2005 14.57 14.73 14.43 14.50 7,714,100 +0.18(+1.26%)
Mar 17, 2005 14.12 14.37 14.09 14.32 2,719,700 +0.13(+0.92%)
Mar 16, 2005 14.24 14.35 14.10 14.19 3,688,000 -0.10(-0.70%)
Mar 15, 2005 14.40 14.40 14.25 14.29 3,945,700 +0.04(+0.28%)
Mar 14, 2005 14.20 14.49 14.18 14.25 3,447,700 +0.06(+0.42%)
Mar 11, 2005 14.18 14.35 14.16 14.19 3,835,400 -0.06(-0.42%)
Mar 10, 2005 14.43 14.44 14.18 14.25 3,323,700 -0.24(-1.66%)
Mar 09, 2005 14.79 14.81 14.49 14.49 3,357,300 -0.31(-2.09%)
Mar 08, 2005 14.78 14.82 14.70 14.80 4,335,300 +0.00(+0.00%)
Mar 07, 2005 14.75 14.83 14.66 14.80 4,474,800 +0.03(+0.20%)
Mar 04, 2005 14.64 14.78 14.53 14.77 4,149,300 +0.36(+2.50%)
Mar 03, 2005 14.11 14.47 14.11 14.41 2,917,300 +0.30(+2.13%)
Mar 02, 2005 14.20 14.32 14.07 14.11 4,764,600 -0.09(-0.63%)
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