FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
59.68 USD  +0.16 (+0.27%)
Official Closing Price  /  Updated: 5:41 PM EDT, Aug 17, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 52.80 53.21 52.15 52.94 4,016,101 +0.11(+0.21%)
Apr 30, 2018 53.62 53.78 52.71 52.83 8,023,218 -0.70(-1.31%)
Apr 27, 2018 53.14 53.87 52.73 53.53 4,891,448 +0.23(+0.43%)
Apr 26, 2018 52.19 53.79 51.00 53.30 9,806,388 -0.53(-0.98%)
Apr 25, 2018 53.85 54.14 52.84 53.83 5,129,000 -0.05(-0.09%)
Apr 24, 2018 55.32 55.38 53.43 53.88 3,819,721 -1.10(-2.00%)
Apr 23, 2018 54.84 55.54 54.61 54.98 4,465,544 +0.21(+0.38%)
Apr 20, 2018 54.85 55.21 54.34 54.77 5,031,650 -0.03(-0.05%)
Apr 19, 2018 55.65 55.70 54.42 54.80 4,391,506 -1.02(-1.83%)
Apr 18, 2018 54.50 56.52 54.38 55.82 6,559,466 +1.55(+2.86%)
Apr 17, 2018 55.35 55.49 53.21 54.27 8,059,030 -0.62(-1.13%)
Apr 16, 2018 55.30 55.75 54.56 54.89 5,175,678 -0.18(-0.33%)
Apr 13, 2018 55.12 55.99 54.52 55.07 4,761,197 +0.13(+0.24%)
Apr 12, 2018 54.09 55.94 53.78 54.94 5,686,633 +1.44(+2.69%)
Apr 11, 2018 53.85 54.34 53.50 53.50 3,598,614 -0.63(-1.16%)
Apr 10, 2018 55.50 55.58 53.60 54.13 5,957,535 -0.72(-1.31%)
Apr 09, 2018 55.63 55.82 54.75 54.85 5,856,758 -0.44(-0.80%)
Apr 06, 2018 56.43 56.67 54.85 55.29 5,301,864 -1.57(-2.76%)
Apr 05, 2018 56.76 57.18 56.27 56.86 3,689,181 +0.50(+0.89%)
Apr 04, 2018 55.06 56.49 54.85 56.36 3,641,752 +0.39(+0.70%)
Apr 03, 2018 54.94 56.04 54.46 55.97 4,294,034 +1.63(+3.00%)
Apr 02, 2018 57.19 57.19 53.79 54.34 5,337,023 -2.94(-5.13%)
Mar 29, 2018 57.28 57.28 57.28 0 +1.03(+1.83%)
Mar 28, 2018 56.71 56.92 55.87 56.25 4,703,104 -0.44(-0.78%)
Mar 27, 2018 57.84 57.95 56.28 56.69 4,424,233 -0.90(-1.56%)
Mar 26, 2018 57.50 57.86 56.90 57.59 5,506,633 +0.87(+1.53%)
Mar 23, 2018 56.85 57.97 56.35 56.72 6,880,310 -0.28(-0.49%)
Mar 22, 2018 57.51 58.27 56.98 57.00 7,117,300 -0.78(-1.35%)
Mar 21, 2018 58.05 58.40 56.66 57.78 13,633,150 -2.91(-4.79%)
Mar 20, 2018 60.73 60.96 60.50 60.69 2,797,102 +0.09(+0.15%)
Mar 19, 2018 60.67 61.24 60.18 60.60 4,452,776 -0.30(-0.49%)
Mar 16, 2018 60.27 61.38 60.20 60.90 5,406,440 +0.96(+1.60%)
Mar 15, 2018 59.69 60.27 59.21 59.94 3,914,324 +0.32(+0.54%)
Mar 14, 2018 60.37 60.83 59.33 59.62 4,682,174 -0.71(-1.18%)
Mar 13, 2018 60.05 60.76 59.78 60.33 5,235,585 +0.57(+0.95%)
Mar 12, 2018 59.88 59.92 59.40 59.76 4,605,586 +0.06(+0.10%)
Mar 09, 2018 58.91 59.70 58.67 59.70 4,201,144 +1.33(+2.28%)
Mar 08, 2018 57.74 58.90 57.71 58.37 6,129,342 +0.80(+1.39%)
Mar 07, 2018 57.48 57.57 3,981,106 -0.68(-1.17%)
Mar 06, 2018 58.47 58.64 57.93 58.25 2,930,084 -0.13(-0.22%)
Mar 05, 2018 57.68 58.72 57.19 58.38 5,096,701 +0.57(+0.99%)
Mar 02, 2018 57.49 58.13 57.03 57.81 3,806,177 -0.20(-0.34%)
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