FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
57.67 USD  -0.03 (-0.05%)
Official Closing Price  /  Updated: 5:39 PM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2017 59.89 60.20 59.13 60.09 4,088,210 +0.61(+1.03%)
May 30, 2017 60.56 60.58 59.44 59.48 3,777,152 -1.19(-1.96%)
May 26, 2017 60.85 61.15 60.50 60.67 4,928,245 -0.25(-0.41%)
May 25, 2017 59.78 61.19 59.78 60.92 6,799,977 +1.34(+2.25%)
May 24, 2017 59.81 60.01 59.36 59.58 3,124,439 -0.06(-0.10%)
May 23, 2017 59.25 59.82 58.81 59.64 2,960,604 +0.72(+1.22%)
May 22, 2017 58.40 59.44 58.26 58.92 5,766,686 +0.88(+1.52%)
May 19, 2017 57.55 58.36 57.47 58.04 3,389,235 +0.75(+1.31%)
May 18, 2017 57.13 57.78 56.96 57.29 3,576,616 +0.25(+0.44%)
May 17, 2017 58.27 57.99 56.83 57.04 4,195,397 -1.23(-2.11%)
May 16, 2017 58.11 58.62 57.65 58.27 4,724,713 +0.24(+0.41%)
May 15, 2017 57.24 58.33 57.24 58.03 3,723,363 +0.81(+1.42%)
May 12, 2017 57.88 58.22 57.09 57.22 3,069,609 -0.87(-1.50%)
May 11, 2017 58.20 58.39 57.46 58.09 2,611,077 -0.28(-0.48%)
May 10, 2017 58.17 58.59 57.97 58.37 5,051,460 +0.09(+0.15%)
May 09, 2017 57.75 58.56 57.67 58.28 4,467,827 +0.80(+1.39%)
May 08, 2017 58.50 58.73 57.25 57.48 3,625,012 -0.92(-1.58%)
May 05, 2017 58.40 58.55 57.94 58.40 2,423,635 +0.06(+0.10%)
May 04, 2017 58.42 58.65 57.54 58.34 3,847,292 +0.18(+0.31%)
May 03, 2017 58.10 58.42 57.84 58.16 4,023,888 -0.17(-0.29%)
May 02, 2017 56.35 58.46 56.30 58.33 4,894,093 +2.05(+3.64%)
May 01, 2017 56.52 57.22 56.17 56.28 4,157,016 +0.06(+0.11%)
Apr 28, 2017 55.92 56.39 55.66 56.22 5,012,163 +0.47(+0.84%)
Apr 27, 2017 55.61 56.42 54.52 55.75 10,258,335 -1.19(-2.09%)
Apr 26, 2017 57.21 57.52 56.71 56.94 5,403,885 -0.15(-0.26%)
Apr 25, 2017 56.92 57.84 56.91 57.09 5,313,733 +0.60(+1.06%)
Apr 24, 2017 56.20 56.70 56.05 56.49 3,573,496 +0.86(+1.55%)
Apr 21, 2017 55.83 56.15 55.34 55.63 3,828,143 -0.32(-0.57%)
Apr 20, 2017 54.92 56.12 54.92 55.95 4,279,880 +1.30(+2.38%)
Apr 19, 2017 54.78 55.09 54.48 54.65 2,880,051 +0.23(+0.42%)
Apr 18, 2017 54.66 55.07 53.81 54.42 3,620,098 -0.30(-0.55%)
Apr 17, 2017 54.45 54.73 54.15 54.72 2,852,355 +0.41(+0.75%)
Apr 13, 2017 55.33 55.37 54.29 54.31 4,207,085 -1.20(-2.16%)
Apr 12, 2017 55.71 56.57 55.48 55.51 6,956,903 +0.45(+0.82%)
Apr 11, 2017 54.21 55.08 53.59 55.06 5,431,126 +0.84(+1.55%)
Apr 10, 2017 54.40 54.63 53.96 54.22 4,268,407 -0.32(-0.59%)
Apr 07, 2017 53.34 54.87 53.26 54.54 7,941,528 +1.16(+2.17%)
Apr 06, 2017 53.35 53.77 52.97 53.38 3,024,155 +0.03(+0.06%)
Apr 05, 2017 53.49 54.41 53.30 53.35 4,822,565 +0.28(+0.53%)
Apr 04, 2017 53.81 53.90 52.88 53.07 3,991,006 -0.93(-1.72%)
Apr 03, 2017 53.72 54.12 53.18 54.00 3,446,271 +0.24(+0.45%)
Mar 31, 2017 53.53 53.96 53.41 53.76 3,119,614 -0.07(-0.13%)
Mar 30, 2017 53.52 54.25 53.41 53.83 2,631,768 +0.35(+0.65%)
Mar 29, 2017 54.01 54.08 53.16 53.48 4,487,484 -0.71(-1.31%)
Mar 28, 2017 52.80 54.54 52.46 54.19 6,854,188 +1.31(+2.48%)
Mar 27, 2017 52.00 53.00 51.70 52.88 4,259,952 +0.27(+0.51%)
Mar 24, 2017 52.64 52.87 52.29 52.61 3,719,743 +0.24(+0.46%)
Mar 23, 2017 52.46 52.96 52.24 52.37 3,022,315 -0.09(-0.17%)
Mar 22, 2017 51.64 52.53 51.11 52.46 5,817,427 +0.58(+1.12%)
Mar 21, 2017 53.66 53.66 51.80 51.88 6,374,480 -1.57(-2.94%)
Mar 20, 2017 53.51 53.75 52.94 53.45 4,754,647 +0.27(+0.51%)
Mar 17, 2017 54.14 54.21 53.16 53.18 6,400,275 -0.97(-1.79%)
Mar 16, 2017 54.60 54.61 53.77 54.15 4,933,726 -0.14(-0.26%)
Mar 15, 2017 51.97 54.62 51.82 54.29 9,513,649 +1.41(+2.67%)
Mar 14, 2017 54.11 54.13 52.72 52.88 9,221,689 -1.61(-2.95%)
Mar 13, 2017 55.72 56.18 54.46 54.49 9,720,352 -1.39(-2.49%)
Mar 10, 2017 54.68 55.99 54.41 55.88 12,504,892 -0.48(-0.85%)
Mar 09, 2017 56.73 57.38 56.28 56.36 7,227,779 -0.32(-0.56%)
Mar 08, 2017 56.91 57.03 56.43 56.68 6,219,846 -0.15(-0.26%)
Mar 07, 2017 57.41 57.41 56.69 56.83 5,756,025 -0.73(-1.27%)
Mar 06, 2017 58.51 58.60 57.16 57.56 5,898,993 -1.30(-2.21%)
Mar 03, 2017 57.70 59.00 57.60 58.86 5,137,340 +1.29(+2.24%)
Mar 02, 2017 58.46 58.73 57.53 57.57 4,657,069 -1.31(-2.22%)
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