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 24, 2011 12.17 12.18 11.94 11.97 5,956,970 -0.17(-1.40%)
May 23, 2011 12.15 12.28 12.11 12.14 5,495,440 -0.13(-1.06%)
May 20, 2011 12.39 12.40 12.26 12.27 7,359,995 -0.13(-1.05%)
May 19, 2011 12.29 12.44 12.24 12.40 11,207,312 +0.13(+1.06%)
May 18, 2011 12.20 12.30 12.10 12.27 10,003,178 +0.05(+0.41%)
May 17, 2011 12.15 12.30 12.10 12.22 9,187,896 +0.08(+0.66%)
May 16, 2011 12.05 12.25 12.04 12.14 12,801,685 +0.07(+0.58%)
May 13, 2011 12.12 12.14 11.96 12.07 8,545,138 -0.07(-0.58%)
May 12, 2011 12.16 12.20 12.06 12.14 7,532,264 +0.00(+0.00%)
May 11, 2011 12.09 12.18 11.97 12.14 8,022,513 +0.04(+0.33%)
May 10, 2011 12.06 12.25 12.06 12.10 9,987,992 +0.10(+0.83%)
May 09, 2011 12.14 12.19 11.96 12.00 7,632,983 -0.11(-0.91%)
May 06, 2011 11.95 12.16 11.78 12.11 15,929,533 +0.20(+1.68%)
May 05, 2011 11.65 11.94 11.62 11.91 16,862,892 +0.27(+2.32%)
May 04, 2011 11.50 11.66 11.49 11.64 9,964,139 +0.10(+0.87%)
May 03, 2011 11.52 11.61 11.37 11.54 23,050,978 -0.07(-0.60%)
May 02, 2011 11.72 11.75 11.59 11.61 22,711,889 -0.14(-1.19%)
Apr 29, 2011 11.79 11.94 11.65 11.75 12,518,064 -0.06(-0.51%)
Apr 28, 2011 11.75 11.85 11.65 11.81 6,776,932 +0.04(+0.34%)
Apr 27, 2011 11.70 11.82 11.61 11.77 10,049,610 +0.09(+0.77%)
Apr 26, 2011 11.58 11.82 11.57 11.68 11,782,018 +0.17(+1.48%)
Apr 25, 2011 11.45 11.66 11.43 11.51 13,673,611 +0.20(+1.77%)
Apr 21, 2011 11.54 11.63 11.31 11.31 15,212,546 -0.32(-2.75%)
Apr 20, 2011 11.69 11.80 11.56 11.63 6,717,576 +0.06(+0.52%)
Apr 19, 2011 11.60 11.65 11.50 11.57 7,259,993 +0.02(+0.17%)
Apr 18, 2011 11.51 11.66 11.50 11.55 5,130,035 -0.08(-0.69%)
Apr 15, 2011 11.67 11.70 11.56 11.63 7,279,717 +0.03(+0.26%)
Apr 14, 2011 11.73 11.76 11.57 11.60 9,513,180 -0.15(-1.28%)
Apr 13, 2011 11.89 11.90 11.69 11.75 6,011,417 -0.09(-0.76%)
Apr 12, 2011 11.71 11.98 11.71 11.84 9,100,486 +0.12(+0.98%)
Apr 11, 2011 11.75 11.82 11.61 11.72 8,281,572 +0.04(+0.39%)
Apr 08, 2011 11.93 11.93 11.60 11.68 11,773,472 -0.12(-1.02%)
Apr 07, 2011 12.20 12.20 11.80 11.80 11,223,334 -0.35(-2.88%)
Apr 06, 2011 12.25 12.30 12.04 12.15 7,820,885 -0.05(-0.41%)
Apr 05, 2011 12.41 12.49 12.14 12.20 11,450,553 -0.26(-2.09%)
Apr 04, 2011 12.22 12.47 12.16 12.46 12,908,462 -0.21(-1.66%)
Apr 01, 2011 12.74 12.87 12.61 12.67 4,962,865 +0.04(+0.32%)
Mar 31, 2011 12.57 12.73 12.48 12.63 5,919,830 -0.18(-1.41%)
Mar 30, 2011 12.81 12.81 12.81 12.81 5,245,780 +0.30(+2.40%)
Mar 29, 2011 12.55 12.70 12.51 12.51 4,234,174 -0.07(-0.56%)
Mar 28, 2011 12.70 12.81 12.57 12.58 3,338,559 -0.10(-0.79%)
Mar 25, 2011 12.58 12.88 12.55 12.68 5,820,580 +0.14(+1.12%)
Mar 24, 2011 12.48 12.61 12.42 12.54 6,369,044 +0.12(+0.97%)
Mar 23, 2011 12.25 12.50 12.10 12.42 6,636,520 +0.10(+0.81%)
Mar 22, 2011 12.28 12.42 12.23 12.32 6,980,505 +0.04(+0.33%)
Mar 21, 2011 12.26 12.29 12.19 12.28 6,609,114 +0.08(+0.66%)
Mar 18, 2011 12.00 12.28 11.99 12.20 9,771,076 +0.35(+2.95%)
Mar 17, 2011 12.19 12.25 11.81 11.85 6,906,759 -0.17(-1.41%)
Mar 16, 2011 12.33 12.36 11.96 12.02 8,972,723 -0.36(-2.91%)
Mar 15, 2011 12.34 12.43 12.32 12.38 9,477,630 -0.02(-0.16%)
Mar 14, 2011 12.65 12.65 12.39 12.40 8,471,917 -0.32(-2.52%)
Mar 11, 2011 12.71 12.81 12.53 12.72 8,771,135 +0.22(+1.76%)
Mar 10, 2011 12.24 12.65 12.15 12.50 11,970,967 +0.19(+1.54%)
Mar 09, 2011 12.56 12.56 12.14 12.31 12,363,741 -0.35(-2.76%)
Mar 08, 2011 11.80 12.68 11.80 12.66 18,787,783 +0.89(+7.56%)
Mar 07, 2011 11.83 11.88 11.69 11.77 8,126,383 -0.03(-0.25%)
Mar 04, 2011 11.78 11.81 11.55 11.80 11,081,583 +0.02(+0.17%)
Mar 03, 2011 11.73 11.97 11.64 11.78 8,398,175 +0.21(+1.82%)
Mar 02, 2011 11.70 11.81 11.54 11.57 8,665,843 -0.14(-1.20%)
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