Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 15.64 15.72 15.17 15.43 3,507,531 -0.21(-1.32%)
Jun 27, 2003 15.70 15.88 15.60 15.64 2,518,847 -0.05(-0.34%)
Jun 26, 2003 15.41 15.79 15.34 15.69 3,074,146 +0.33(+2.16%)
Jun 25, 2003 15.23 15.60 15.16 15.36 3,507,308 +0.13(+0.88%)
Jun 24, 2003 15.10 15.26 15.04 15.23 2,771,590 +0.11(+0.71%)
Jun 23, 2003 15.30 15.44 15.05 15.12 3,316,971 -0.35(-2.26%)
Jun 20, 2003 15.34 15.48 15.17 15.47 3,147,027 +0.30(+1.95%)
Jun 19, 2003 15.33 15.43 15.06 15.17 2,385,678 -0.21(-1.34%)
Jun 18, 2003 15.34 15.46 15.27 15.38 3,162,963 -0.01(-0.06%)
Jun 17, 2003 15.48 15.54 15.34 15.39 2,962,373 -0.17(-1.10%)
Jun 16, 2003 15.34 15.56 15.34 15.56 2,540,689 +0.29(+1.88%)
Jun 13, 2003 15.28 15.45 15.17 15.27 2,868,319 +0.03(+0.18%)
Jun 12, 2003 15.13 15.26 15.04 15.25 3,415,706 +0.07(+0.47%)
Jun 11, 2003 14.82 15.21 14.73 15.17 2,401,614 +0.36(+2.42%)
Jun 10, 2003 14.72 14.97 14.72 14.82 2,114,994 +0.00(+0.00%)
Jun 09, 2003 14.72 14.91 14.68 14.82 3,030,685 -0.02(-0.12%)
Jun 06, 2003 14.76 14.91 14.68 14.83 4,081,997 +0.30(+2.04%)
Jun 05, 2003 14.45 14.58 14.43 14.54 2,644,550 -0.13(-0.92%)
Jun 04, 2003 14.38 14.70 14.37 14.67 3,053,196 +0.24(+1.68%)
Jun 03, 2003 14.44 14.52 14.37 14.43 2,203,142 -0.08(-0.56%)
Jun 02, 2003 14.54 14.67 14.40 14.51 2,567,880 +0.09(+0.62%)
May 30, 2003 14.22 14.56 14.20 14.42 2,836,670 +0.19(+1.32%)
May 29, 2003 14.26 14.45 14.18 14.23 2,225,318 -0.03(-0.19%)
May 28, 2003 14.28 14.42 14.17 14.26 2,457,110 -0.19(-1.30%)
May 27, 2003 13.73 14.45 13.72 14.45 3,678,812 +0.63(+4.55%)
May 23, 2003 13.68 13.86 13.55 13.82 1,360,888 +0.19(+1.38%)
May 22, 2003 13.49 13.68 13.46 13.63 3,006,614 +0.17(+1.27%)
May 21, 2003 13.57 13.73 13.42 13.46 3,273,844 -0.31(-2.28%)
May 20, 2003 13.85 13.93 13.59 13.77 2,341,883 -0.12(-0.84%)
May 19, 2003 14.18 14.21 13.80 13.89 2,213,283 -0.51(-3.55%)
May 16, 2003 14.14 14.40 14.04 14.40 2,083,011 +0.26(+1.84%)
May 15, 2003 14.17 14.27 14.05 14.14 2,294,521 -0.02(-0.13%)
May 14, 2003 14.35 14.40 14.07 14.16 2,136,279 -0.13(-0.94%)
May 13, 2003 14.49 14.49 14.26 14.29 2,280,926 -0.20(-1.36%)
May 12, 2003 14.28 14.57 14.20 14.49 1,605,385 +0.16(+1.13%)
May 09, 2003 14.29 14.37 14.11 14.33 1,570,616 +0.03(+0.19%)
May 08, 2003 14.17 14.59 14.09 14.30 2,597,969 -0.02(-0.13%)
May 07, 2003 14.69 14.72 14.32 14.32 2,825,861 -0.37(-2.50%)
May 06, 2003 14.81 14.98 14.58 14.69 3,132,763 -0.13(-0.91%)
May 05, 2003 15.08 15.17 14.75 14.82 3,343,939 -0.21(-1.37%)
May 02, 2003 14.33 15.11 14.33 15.03 5,318,967 +0.72(+5.02%)
May 01, 2003 14.28 14.39 14.04 14.31 2,256,075 -0.01(-0.06%)
Apr 30, 2003 14.26 14.46 14.19 14.32 3,994,407 +0.16(+1.14%)
Apr 29, 2003 14.00 14.31 13.91 14.16 2,901,639 +0.07(+0.51%)
Apr 28, 2003 13.68 14.18 13.65 14.09 2,426,799 +0.53(+3.91%)
Apr 25, 2003 13.71 13.82 13.55 13.56 2,713,642 -0.18(-1.31%)
Apr 24, 2003 13.86 13.87 13.60 13.74 3,118,387 -0.08(-0.58%)
Apr 23, 2003 13.69 13.93 13.63 13.82 3,084,733 -0.24(-1.72%)
Apr 22, 2003 13.60 14.07 13.39 14.06 2,431,368 +0.46(+3.36%)
Apr 21, 2003 13.92 14.41 13.54 13.60 2,630,843 -0.32(-2.32%)
Apr 17, 2003 13.64 13.93 13.63 13.93 1,909,389 +0.24(+1.77%)
Apr 16, 2003 13.85 13.97 13.54 13.68 2,499,346 -0.13(-0.91%)
Apr 15, 2003 13.45 13.88 13.33 13.81 2,741,056 +0.41(+3.08%)
Apr 14, 2003 13.19 13.43 13.13 13.40 1,465,752 +0.21(+1.56%)
Apr 11, 2003 13.14 13.37 13.02 13.19 1,548,217 +0.14(+1.10%)
Apr 10, 2003 13.20 13.29 12.92 13.05 3,082,281 -0.24(-1.82%)
Apr 09, 2003 13.37 13.63 13.24 13.29 1,814,444 -0.01(-0.07%)
Apr 08, 2003 13.60 13.63 13.27 13.30 1,816,450 -0.30(-2.18%)
Apr 07, 2003 13.73 13.94 13.55 13.59 3,627,551 +0.20(+1.47%)
Apr 04, 2003 13.20 13.52 13.20 13.40 1,728,302 +0.22(+1.70%)
Apr 03, 2003 13.46 13.46 13.03 13.17 2,655,137 -0.31(-2.26%)
Apr 02, 2003 12.79 13.51 12.79 13.48 2,919,024 +0.75(+5.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.