FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
54.31 USD  -0.10 (-0.18%)
Official Closing Price  /  Updated: 6:30 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 28, 2004 15.69 15.86 15.43 15.51 2,774,200 -0.15(-0.96%)
May 27, 2004 15.93 15.95 15.59 15.66 3,499,900 -0.03(-0.19%)
May 26, 2004 15.70 15.91 15.69 15.69 3,317,800 -0.07(-0.44%)
May 25, 2004 15.27 15.90 15.25 15.76 5,236,400 +0.49(+3.21%)
May 24, 2004 15.25 15.43 15.13 15.27 3,407,500 +0.04(+0.26%)
May 21, 2004 15.00 15.26 14.94 15.23 4,017,400 +0.40(+2.70%)
May 20, 2004 14.75 14.93 14.70 14.83 2,884,400 +0.06(+0.41%)
May 19, 2004 15.00 15.25 14.64 14.77 4,054,200 -0.12(-0.81%)
May 18, 2004 14.40 14.90 14.38 14.89 3,601,400 +0.61(+4.27%)
May 17, 2004 14.15 14.43 14.05 14.28 3,288,300 -0.04(-0.28%)
May 14, 2004 13.99 14.43 13.99 14.32 4,079,800 +0.26(+1.85%)
May 13, 2004 14.04 14.18 13.90 14.06 2,429,700 +0.15(+1.08%)
May 12, 2004 13.92 13.97 13.56 13.91 2,304,400 +0.00(+0.00%)
May 11, 2004 13.90 14.16 13.85 13.91 2,725,800 +0.02(+0.14%)
May 10, 2004 14.01 14.15 13.65 13.89 3,759,400 -0.11(-0.79%)
May 07, 2004 14.21 14.41 14.00 14.00 2,382,100 -0.27(-1.89%)
May 06, 2004 14.34 14.34 14.14 14.27 2,624,500 -0.18(-1.25%)
May 05, 2004 14.39 14.60 14.32 14.45 2,711,700 -0.04(-0.28%)
May 04, 2004 14.60 14.62 14.37 14.49 3,598,500 +0.07(+0.49%)
May 03, 2004 14.25 14.48 14.00 14.42 3,247,800 +0.14(+0.98%)
Apr 30, 2004 14.32 14.54 14.24 14.28 2,130,500 -0.03(-0.21%)
Apr 29, 2004 14.63 14.73 14.25 14.31 2,805,900 -0.34(-2.32%)
Apr 28, 2004 14.84 14.94 14.65 14.65 2,441,400 -0.09(-0.61%)
Apr 27, 2004 14.90 14.97 14.68 14.74 4,126,900 +0.01(+0.07%)
Apr 26, 2004 14.99 15.05 14.64 14.73 3,060,600 -0.25(-1.67%)
Apr 23, 2004 15.18 15.23 14.95 14.98 3,346,100 -0.20(-1.32%)
Apr 22, 2004 14.80 15.30 14.79 15.18 6,188,000 +0.45(+3.05%)
Apr 21, 2004 14.53 14.85 14.35 14.73 3,608,000 +0.17(+1.17%)
Apr 20, 2004 14.70 14.86 14.53 14.56 2,562,500 +0.03(+0.21%)
Apr 19, 2004 14.64 14.72 14.50 14.53 2,212,500 -0.19(-1.29%)
Apr 16, 2004 14.75 14.83 14.60 14.72 2,391,000 -0.11(-0.74%)
Apr 15, 2004 15.05 15.05 14.63 14.83 4,560,600 -0.23(-1.53%)
Apr 14, 2004 14.82 15.10 14.80 15.06 2,930,100 +0.14(+0.94%)
Apr 13, 2004 15.05 15.10 14.86 14.92 4,119,600 -0.11(-0.73%)
Apr 12, 2004 14.96 15.08 14.95 15.03 2,944,600 +0.07(+0.47%)
Apr 08, 2004 15.05 15.16 14.83 14.96 3,302,400 -0.05(-0.33%)
Apr 07, 2004 15.03 15.09 14.85 15.01 3,587,500 -0.02(-0.13%)
Apr 06, 2004 15.10 15.26 14.25 15.03 5,526,000 +0.05(+0.33%)
Apr 05, 2004 14.94 15.05 14.93 14.98 5,152,100 +0.06(+0.40%)
Apr 02, 2004 14.55 14.94 14.55 14.92 8,009,800 +0.58(+4.04%)
Apr 01, 2004 14.25 14.35 14.15 14.34 5,535,900 +0.13(+0.91%)
Mar 31, 2004 14.01 14.37 13.91 14.21 8,011,000 +0.19(+1.36%)
Mar 30, 2004 14.11 14.17 13.94 14.02 4,056,500 -0.09(-0.64%)
Mar 29, 2004 14.12 14.24 14.01 14.11 4,830,900 +0.17(+1.22%)
Mar 26, 2004 13.95 14.20 13.88 13.94 9,098,400 +0.10(+0.72%)
Mar 25, 2004 13.60 14.02 13.52 13.84 7,697,600 +0.46(+3.44%)
Mar 24, 2004 13.35 13.52 13.31 13.38 3,254,100 +0.05(+0.38%)
Mar 23, 2004 13.42 13.60 13.33 13.33 4,317,200 +0.03(+0.23%)
Mar 22, 2004 13.85 13.85 13.21 13.30 4,198,900 -0.23(-1.70%)
Mar 19, 2004 13.51 13.73 13.45 13.53 4,068,200 -0.02(-0.15%)
Mar 18, 2004 13.97 13.99 13.48 13.55 6,421,900 -0.11(-0.81%)
Mar 17, 2004 13.50 13.78 13.48 13.66 5,370,200 +0.22(+1.64%)
Mar 16, 2004 13.68 13.68 13.28 13.44 5,560,800 +0.23(+1.74%)
Mar 15, 2004 13.80 13.80 12.88 13.21 10,707,200 -0.69(-4.96%)
Mar 12, 2004 13.75 13.95 13.65 13.90 2,895,700 +0.40(+2.96%)
Mar 11, 2004 13.69 14.05 13.45 13.50 5,376,100 -0.35(-2.53%)
Mar 10, 2004 14.05 14.16 13.77 13.85 13,814,400 -0.25(-1.77%)
Mar 09, 2004 14.34 14.34 13.94 14.10 3,396,600 -0.23(-1.61%)
Mar 08, 2004 14.49 14.53 14.30 14.33 3,614,100 -0.15(-1.04%)
Mar 05, 2004 14.34 14.52 14.22 14.48 4,960,000 +0.08(+0.56%)
Mar 04, 2004 14.19 14.41 14.15 14.40 4,717,100 +0.25(+1.77%)
Mar 03, 2004 13.91 14.20 13.90 14.15 4,603,800 +0.23(+1.65%)
Mar 02, 2004 13.87 13.98 13.81 13.92 5,081,400 -0.04(-0.29%)
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