FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
51.71 USD  -0.66 (-1.26%)
Streaming Delayed Price  /  Updated: 4:01 PM EDT, Jun 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2002 16.65 17.22 16.64 17.03 2,585,900 +0.02(+0.12%)
May 28, 2002 16.95 17.18 16.85 17.01 1,711,500 +0.27(+1.61%)
May 27, 2002 17.29 17.29 16.65 16.74 2,676,100 +0.00(+0.00%)
May 24, 2002 17.29 17.29 16.65 16.74 2,676,100 -0.28(-1.65%)
May 23, 2002 16.68 17.11 16.56 17.02 2,546,100 +0.34(+2.04%)
May 22, 2002 16.65 16.96 16.44 16.68 2,571,700 +0.13(+0.79%)
May 21, 2002 17.18 17.31 16.52 16.55 2,668,600 -0.61(-3.55%)
May 20, 2002 17.32 17.33 16.79 17.16 2,211,000 -0.47(-2.67%)
May 17, 2002 17.41 17.77 17.33 17.63 1,460,600 +0.13(+0.74%)
May 16, 2002 17.88 17.99 17.45 17.50 1,429,400 -0.41(-2.29%)
May 15, 2002 17.55 17.98 17.40 17.91 2,058,800 +0.32(+1.82%)
May 14, 2002 17.75 17.75 17.30 17.59 2,100,800 +0.41(+2.39%)
May 13, 2002 17.23 17.48 17.07 17.18 2,315,300 +0.38(+2.26%)
May 10, 2002 17.58 17.65 16.50 16.80 4,349,500 -0.88(-4.98%)
May 09, 2002 18.20 18.21 17.62 17.68 2,222,600 -0.60(-3.28%)
May 08, 2002 17.95 18.29 17.82 18.28 2,590,000 +0.44(+2.47%)
May 07, 2002 17.99 18.10 17.81 17.84 2,333,100 -0.15(-0.83%)
May 06, 2002 17.83 18.23 17.81 17.99 138,890,000 +0.26(+1.47%)
May 03, 2002 18.51 18.58 17.72 17.73 3,537,100 -0.90(-4.83%)
May 02, 2002 18.50 18.63 18.32 18.63 1,837,200 +0.01(+0.05%)
May 01, 2002 18.14 18.69 17.96 18.62 150,000 +0.41(+2.25%)
Apr 30, 2002 18.18 18.37 18.06 18.21 2,034,800 -0.01(-0.05%)
Apr 29, 2002 18.45 18.59 18.15 18.22 2,072,800 -0.30(-1.62%)
Apr 26, 2002 18.40 18.60 18.30 18.52 2,583,600 +0.13(+0.71%)
Apr 25, 2002 18.21 18.45 17.82 18.39 3,511,100 +0.13(+0.71%)
Apr 24, 2002 18.20 18.61 18.13 18.26 2,196,000 +0.19(+1.05%)
Apr 23, 2002 18.20 18.21 17.86 18.07 5,343,500 -0.18(-0.99%)
Apr 22, 2002 18.97 18.97 18.24 18.25 2,382,400 -0.68(-3.59%)
Apr 19, 2002 18.55 18.93 18.55 18.93 2,098,900 +0.38(+2.05%)
Apr 18, 2002 18.90 19.05 18.04 18.55 3,713,700 -0.45(-2.37%)
Apr 17, 2002 18.93 19.04 18.75 19.00 1,184,600 +0.07(+0.37%)
Apr 16, 2002 18.81 18.97 18.61 18.93 2,083,700 +0.43(+2.32%)
Apr 15, 2002 19.20 19.24 18.30 18.50 2,805,400 -0.76(-3.95%)
Apr 12, 2002 18.59 19.35 18.59 19.26 3,634,300 +0.92(+5.02%)
Apr 11, 2002 18.85 18.87 18.26 18.34 1,892,700 -0.37(-1.98%)
Apr 10, 2002 18.49 18.96 18.49 18.71 2,721,200 +0.23(+1.24%)
Apr 09, 2002 18.38 18.50 18.18 18.48 2,026,400 +0.22(+1.20%)
Apr 08, 2002 18.30 18.47 18.06 18.26 2,864,400 -0.25(-1.35%)
Apr 05, 2002 18.94 19.17 18.50 18.51 2,307,400 -0.43(-2.27%)
Apr 04, 2002 18.38 18.94 18.36 18.94 1,588,900 +0.50(+2.71%)
Apr 03, 2002 18.50 18.70 18.33 18.44 1,494,700 +0.12(+0.66%)
Apr 02, 2002 18.67 18.68 18.20 18.32 3,086,100 -0.49(-2.60%)
Apr 01, 2002 18.85 19.07 18.72 18.81 1,799,700 -0.54(-2.79%)
Mar 29, 2002 19.15 19.40 19.15 19.35 1,372,900 +0.00(+0.00%)
Mar 28, 2002 19.15 19.40 19.15 19.35 1,372,900 +0.15(+0.78%)
Mar 27, 2002 19.40 19.62 19.05 19.20 2,613,000 -0.28(-1.44%)
Mar 26, 2002 18.65 19.50 18.60 19.48 3,132,000 +1.18(+6.45%)
Mar 25, 2002 19.47 19.47 18.26 18.30 2,707,300 -1.06(-5.48%)
Mar 22, 2002 19.15 19.43 18.80 19.36 2,065,000 +0.31(+1.63%)
Mar 21, 2002 18.75 19.22 18.66 19.05 2,461,200 +0.66(+3.59%)
Mar 20, 2002 18.25 18.95 18.25 18.39 4,037,300 -0.67(-3.52%)
Mar 19, 2002 19.95 20.00 19.00 19.06 3,178,100 -0.80(-4.03%)
Mar 18, 2002 20.00 20.33 19.78 19.86 2,013,800 -0.12(-0.60%)
Mar 15, 2002 20.00 20.24 19.78 19.98 2,450,400 +0.18(+0.91%)
Mar 14, 2002 19.85 19.95 19.61 19.80 1,916,400 -0.15(-0.75%)
Mar 13, 2002 20.05 20.09 19.77 19.95 880,000 -0.15(-0.75%)
Mar 12, 2002 20.25 20.38 19.99 20.10 2,038,500 -0.35(-1.71%)
Mar 11, 2002 19.96 20.56 19.60 20.45 3,127,100 +0.55(+2.76%)
Mar 08, 2002 19.94 20.09 19.80 19.90 2,084,200 +0.22(+1.12%)
Mar 07, 2002 20.54 20.62 19.55 19.68 4,387,400 -1.01(-4.88%)
Mar 06, 2002 20.02 20.85 20.01 20.69 2,241,800 +0.42(+2.07%)
Mar 05, 2002 20.40 20.49 20.10 20.27 4,330,700 -0.69(-3.29%)
Mar 04, 2002 20.95 21.24 20.52 20.96 4,728,800 +0.16(+0.77%)
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