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, 2012 8.900 9.135 8.840 9.030 13,262,217 +0.16(+1.80%)
May 30, 2012 8.850 8.940 8.760 8.870 8,918,351 -0.07(-0.78%)
May 29, 2012 8.860 8.970 8.820 8.940 6,269,180 +0.18(+2.05%)
May 25, 2012 8.780 8.850 8.690 8.760 8,332,645 +0.02(+0.23%)
May 24, 2012 8.400 8.850 8.370 8.740 15,191,351 +0.38(+4.55%)
May 23, 2012 8.240 8.370 8.050 8.360 11,985,520 +0.09(+1.09%)
May 22, 2012 8.340 8.350 8.200 8.270 10,060,073 -0.07(-0.84%)
May 21, 2012 8.180 8.360 8.160 8.340 12,807,626 +0.19(+2.33%)
May 18, 2012 8.370 8.370 8.130 8.150 15,571,203 -0.20(-2.40%)
May 17, 2012 8.230 8.380 8.050 8.350 20,605,451 +0.14(+1.71%)
May 16, 2012 8.100 8.270 8.070 8.210 8,356,785 +0.14(+1.73%)
May 15, 2012 8.050 8.150 8.040 8.070 5,069,589 -0.01(-0.12%)
May 14, 2012 8.020 8.130 8.000 8.080 8,644,085 +0.03(+0.37%)
May 11, 2012 8.100 8.150 8.040 8.050 7,285,136 -0.05(-0.62%)
May 10, 2012 8.260 8.295 8.100 8.100 5,647,007 -0.10(-1.22%)
May 09, 2012 8.240 8.280 8.100 8.200 7,950,506 -0.07(-0.85%)
May 08, 2012 8.230 8.300 8.200 8.270 6,436,056 +0.01(+0.12%)
May 07, 2012 8.110 8.350 8.100 8.260 8,333,835 +0.16(+1.98%)
May 04, 2012 8.260 8.300 8.070 8.100 8,335,391 -0.12(-1.46%)
May 03, 2012 8.180 8.370 8.120 8.220 7,455,463 +0.05(+0.61%)
May 02, 2012 8.220 8.330 8.090 8.170 7,286,555 -0.11(-1.33%)
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