FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
52.18 USD  UNCHANGED
Official Closing Price  /  Updated: 8:04 PM EDT, Jun 15, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 30, 2008 13.29 13.29 12.95 13.06 5,651,155 -0.12(-0.91%)
May 29, 2008 12.75 13.31 12.69 13.18 6,058,065 +0.43(+3.37%)
May 28, 2008 12.89 12.96 12.55 12.75 6,155,414 +0.13(+1.03%)
May 27, 2008 12.39 12.79 12.37 12.62 7,135,464 +0.36(+2.94%)
May 26, 2008 12.44 12.52 12.21 12.26 0 +0.00(+0.00%)
May 23, 2008 12.44 12.52 12.21 12.26 5,639,898 -0.25(-2.00%)
May 22, 2008 12.44 12.80 12.44 12.51 6,207,448 +0.08(+0.64%)
May 21, 2008 13.01 13.07 12.36 12.43 12,201,224 -0.57(-4.38%)
May 20, 2008 13.18 13.32 12.92 13.00 7,171,006 -0.22(-1.66%)
May 19, 2008 13.39 13.55 13.18 13.22 5,021,535 -0.17(-1.27%)
May 16, 2008 13.32 13.53 13.21 13.39 4,771,484 -0.06(-0.45%)
May 15, 2008 13.48 13.50 13.27 13.45 7,881,822 -0.05(-0.37%)
May 14, 2008 13.15 13.65 13.12 13.50 7,797,481 +0.38(+2.90%)
May 13, 2008 13.27 13.37 12.96 13.12 5,629,910 -0.18(-1.35%)
May 12, 2008 13.00 13.34 13.00 13.30 3,711,242 +0.31(+2.39%)
May 09, 2008 13.06 13.10 12.85 12.99 4,514,506 -0.24(-1.81%)
May 08, 2008 13.04 13.42 12.96 13.23 5,116,236 +0.24(+1.85%)
May 07, 2008 13.35 13.47 12.93 12.99 7,614,759 -0.38(-2.84%)
May 06, 2008 13.30 13.45 12.95 13.37 5,908,472 -0.03(-0.22%)
May 05, 2008 13.11 13.56 13.00 13.40 5,599,157 -0.05(-0.37%)
May 02, 2008 13.57 13.66 13.22 13.45 10,107,896 -0.07(-0.52%)
May 01, 2008 13.19 13.59 13.14 13.52 9,716,196 +0.28(+2.11%)
Apr 30, 2008 13.39 13.50 13.13 13.24 10,375,704 -0.10(-0.75%)
Apr 29, 2008 13.01 13.36 12.94 13.34 7,874,708 +0.43(+3.33%)
Apr 28, 2008 12.75 13.00 12.56 12.91 6,239,457 +0.18(+1.41%)
Apr 25, 2008 12.74 12.86 12.46 12.73 5,768,233 +0.03(+0.24%)
Apr 24, 2008 12.16 12.77 12.16 12.70 9,396,758 +0.54(+4.44%)
Apr 23, 2008 11.88 12.31 11.75 12.16 9,010,074 +0.38(+3.23%)
Apr 22, 2008 12.22 12.38 11.77 11.78 9,046,910 -0.52(-4.23%)
Apr 21, 2008 12.48 12.60 12.19 12.30 7,444,959 -0.27(-2.15%)
Apr 18, 2008 12.77 12.77 12.41 12.57 7,301,462 -0.04(-0.32%)
Apr 17, 2008 12.37 12.85 12.25 12.61 6,675,134 +0.11(+0.88%)
Apr 16, 2008 12.61 12.77 12.35 12.50 9,063,438 +0.15(+1.21%)
Apr 15, 2008 12.82 12.94 12.06 12.35 9,869,911 -0.36(-2.83%)
Apr 14, 2008 12.67 12.90 12.63 12.71 5,612,363 +0.06(+0.47%)
Apr 11, 2008 12.86 12.94 12.58 12.65 7,564,923 -0.29(-2.24%)
Apr 10, 2008 12.48 12.97 12.48 12.94 6,559,706 +0.44(+3.52%)
Apr 09, 2008 12.70 12.78 12.36 12.50 6,737,379 -0.17(-1.34%)
Apr 08, 2008 12.75 12.84 12.49 12.67 6,660,176 -0.05(-0.39%)
Apr 07, 2008 12.62 12.75 12.50 12.72 4,187,186 +0.06(+0.47%)
Apr 04, 2008 12.43 12.86 12.43 12.66 6,571,199 -0.05(-0.39%)
Apr 03, 2008 12.68 12.74 12.40 12.71 9,799,438 -0.07(-0.55%)
Apr 02, 2008 12.74 12.97 12.61 12.78 7,359,429 +0.03(+0.24%)
Apr 01, 2008 12.52 12.77 12.45 12.75 15,131,534 +0.35(+2.82%)
Mar 31, 2008 12.05 12.43 12.05 12.40 14,629,971 +0.37(+3.08%)
Mar 28, 2008 12.23 12.38 11.85 12.03 11,058,239 -0.16(-1.31%)
Mar 27, 2008 11.85 12.52 11.85 12.19 10,223,065 +0.39(+3.31%)
Mar 26, 2008 12.37 12.50 11.76 11.80 6,850,715 -0.66(-5.30%)
Mar 25, 2008 12.21 12.55 12.10 12.46 5,300,408 +0.28(+2.30%)
Mar 24, 2008 12.29 12.36 12.10 12.18 5,640,238 -0.08(-0.65%)
Mar 21, 2008 11.94 12.36 11.75 12.26 6,740,303 +0.00(+0.00%)
Mar 20, 2008 11.94 12.36 11.75 12.26 6,740,303 +0.50(+4.25%)
Mar 19, 2008 12.11 12.33 11.76 11.76 8,805,253 -0.40(-3.29%)
Mar 18, 2008 11.77 12.17 11.50 12.16 7,870,040 +0.59(+5.10%)
Mar 17, 2008 11.39 11.73 11.29 11.57 9,118,018 -0.07(-0.60%)
Mar 14, 2008 11.81 11.94 11.32 11.64 8,657,537 -0.06(-0.51%)
Mar 13, 2008 11.21 11.82 11.12 11.70 9,921,600 +0.21(+1.83%)
Mar 12, 2008 12.40 12.40 11.43 11.49 14,764,590 -0.91(-7.34%)
Mar 11, 2008 12.32 12.40 12.04 12.40 5,703,552 +0.33(+2.73%)
Mar 10, 2008 12.20 12.42 12.02 12.07 6,663,137 -0.12(-0.98%)
Mar 07, 2008 12.38 12.75 12.12 12.19 6,139,201 -0.31(-2.48%)
Mar 06, 2008 12.90 12.90 12.46 12.50 6,690,333 -0.49(-3.77%)
Mar 05, 2008 12.29 13.01 12.29 12.99 9,130,231 +0.35(+2.77%)
Mar 04, 2008 12.09 12.71 12.09 12.64 7,112,310 +0.41(+3.35%)
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