FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
52.00 USD  +0.29 (+0.56%)
Official Closing Price  /  Updated: 4:15 PM EDT, Jun 20, 2018  /  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%)
May 01, 2012 8.250 8.350 8.225 8.280 7,094,556 +0.00(+0.00%)
Apr 30, 2012 8.220 8.290 8.160 8.280 6,175,827 +0.03(+0.36%)
Apr 27, 2012 8.150 8.290 8.100 8.250 9,532,775 +0.16(+1.98%)
Apr 26, 2012 8.050 8.140 8.020 8.090 8,894,687 +0.11(+1.38%)
Apr 25, 2012 8.080 8.180 7.930 7.980 6,647,937 -0.04(-0.50%)
Apr 24, 2012 7.880 8.100 7.880 8.020 9,912,594 +0.14(+1.78%)
Apr 23, 2012 7.840 7.940 7.770 7.880 10,630,440 -0.03(-0.38%)
Apr 20, 2012 8.220 8.290 7.880 7.910 14,959,784 -0.32(-3.89%)
Apr 19, 2012 8.070 8.300 7.940 8.230 14,670,157 +0.34(+4.31%)
Apr 18, 2012 8.060 8.100 7.850 7.890 10,583,125 -0.19(-2.35%)
Apr 17, 2012 8.070 8.100 8.010 8.080 7,199,463 +0.09(+1.13%)
Apr 16, 2012 7.970 8.110 7.910 7.990 7,344,342 +0.05(+0.63%)
Apr 13, 2012 8.100 8.100 7.920 7.940 10,538,837 -0.20(-2.46%)
Apr 12, 2012 7.980 8.190 7.980 8.140 6,474,851 +0.19(+2.39%)
Apr 11, 2012 8.010 8.020 7.900 7.950 5,435,193 +0.04(+0.51%)
Apr 10, 2012 8.160 8.220 7.900 7.910 10,327,164 -0.31(-3.77%)
Apr 09, 2012 8.180 8.300 8.130 8.220 4,982,484 -0.09(-1.08%)
Apr 05, 2012 8.400 8.470 8.280 8.310 5,769,464 -0.07(-0.84%)
Apr 04, 2012 8.320 8.500 8.300 8.380 12,482,126 +0.18(+2.20%)
Apr 03, 2012 8.250 8.340 8.150 8.200 9,873,266 -0.06(-0.73%)
Apr 02, 2012 8.220 8.330 8.150 8.260 9,097,563 +0.02(+0.24%)
Mar 30, 2012 8.400 8.410 8.160 8.240 8,890,548 -0.16(-1.90%)
Mar 29, 2012 8.300 8.440 8.170 8.400 8,625,515 +0.04(+0.48%)
Mar 28, 2012 8.270 8.470 8.260 8.360 8,267,142 +0.13(+1.58%)
Mar 27, 2012 8.350 8.360 8.210 8.230 6,037,969 -0.12(-1.44%)
Mar 26, 2012 8.310 8.350 8.150 8.350 12,101,952 +0.12(+1.46%)
Mar 23, 2012 8.180 8.260 8.130 8.230 6,622,502 +0.04(+0.49%)
Mar 22, 2012 8.290 8.310 8.150 8.190 5,484,887 -0.13(-1.56%)
Mar 21, 2012 8.430 8.430 8.300 8.320 6,084,064 -0.07(-0.83%)
Mar 20, 2012 8.350 8.425 8.270 8.390 8,301,582 -0.02(-0.24%)
Mar 19, 2012 8.340 8.440 8.260 8.410 5,817,071 +0.10(+1.20%)
Mar 16, 2012 8.500 8.530 8.270 8.310 17,012,538 -0.14(-1.66%)
Mar 15, 2012 8.170 8.500 8.060 8.450 15,309,399 +0.27(+3.30%)
Mar 14, 2012 8.400 8.430 8.030 8.180 13,921,667 -0.23(-2.73%)
Mar 13, 2012 8.370 8.420 8.200 8.410 6,646,551 +0.13(+1.57%)
Mar 12, 2012 8.350 8.400 8.220 8.280 5,906,916 -0.20(-2.36%)
Mar 09, 2012 8.500 8.600 8.450 8.480 4,879,445 -0.02(-0.24%)
Mar 08, 2012 8.510 8.560 8.430 8.500 4,726,413 +0.01(+0.12%)
Mar 07, 2012 8.610 8.670 8.460 8.490 7,248,367 -0.11(-1.28%)
Mar 06, 2012 8.620 8.795 8.530 8.600 6,237,209 -0.14(-1.60%)
Mar 05, 2012 8.910 8.910 8.630 8.740 7,652,302 -0.22(-2.46%)
Mar 02, 2012 8.870 9.110 8.870 8.960 5,040,264 +0.08(+0.90%)
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