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 (%)
Feb 28, 2005 12.68 12.71 12.30 12.43 4,733,468 -0.34(-2.67%)
Feb 25, 2005 12.61 12.82 12.57 12.77 2,223,535 +0.10(+0.78%)
Feb 24, 2005 12.58 12.69 12.53 12.67 2,503,246 +0.03(+0.21%)
Feb 23, 2005 12.52 12.67 12.37 12.64 2,998,145 +0.27(+2.18%)
Feb 22, 2005 12.56 12.58 12.34 12.37 4,334,963 -0.27(-2.13%)
Feb 18, 2005 12.78 12.79 12.59 12.64 5,535,158 -0.13(-0.98%)
Feb 17, 2005 12.79 12.83 12.65 12.77 3,734,643 -0.06(-0.49%)
Feb 16, 2005 12.82 12.97 12.76 12.83 3,233,169 +0.00(+0.00%)
Feb 15, 2005 12.80 12.86 12.74 12.83 2,727,126 +0.04(+0.28%)
Feb 14, 2005 12.99 13.05 12.70 12.80 4,099,382 -0.20(-1.52%)
Feb 11, 2005 12.98 13.06 12.89 12.99 3,665,217 -0.06(-0.48%)
Feb 10, 2005 12.87 13.16 12.86 13.06 2,638,310 +0.20(+1.54%)
Feb 09, 2005 13.24 13.34 12.81 12.86 3,284,097 -0.39(-2.91%)
Feb 08, 2005 13.31 13.44 13.16 13.24 2,122,460 -0.07(-0.54%)
Feb 07, 2005 13.20 13.46 13.19 13.32 2,978,309 +0.04(+0.27%)
Feb 04, 2005 13.11 13.40 13.06 13.28 2,859,181 +0.18(+1.37%)
Feb 03, 2005 13.07 13.21 12.97 13.10 3,278,748 +0.04(+0.34%)
Feb 02, 2005 13.07 13.24 12.98 13.06 4,164,462 +0.00(+0.00%)
Feb 01, 2005 12.99 13.07 12.89 13.06 3,613,955 +0.06(+0.48%)
Jan 31, 2005 12.97 13.06 12.89 12.99 3,396,204 +0.22(+1.76%)
Jan 28, 2005 12.84 12.87 12.64 12.77 3,705,223 -0.06(-0.49%)
Jan 27, 2005 12.92 12.92 12.72 12.83 3,574,952 -0.08(-0.62%)
Jan 26, 2005 12.97 12.99 12.78 12.91 5,292,333 +0.13(+0.98%)
Jan 25, 2005 12.49 12.98 12.49 12.79 5,742,768 +0.41(+3.34%)
Jan 24, 2005 12.42 12.53 12.20 12.37 5,683,148 -0.04(-0.36%)
Jan 21, 2005 12.63 12.69 12.36 12.42 6,036,520 -0.20(-1.56%)
Jan 20, 2005 12.88 13.00 12.58 12.62 6,123,888 -0.30(-2.29%)
Jan 19, 2005 13.16 13.28 12.79 12.91 7,283,853 -0.55(-4.07%)
Jan 18, 2005 13.59 13.64 13.44 13.46 5,761,155 +0.02(+0.13%)
Jan 14, 2005 13.53 13.60 13.33 13.44 4,470,696 +0.00(+0.00%)
Jan 13, 2005 13.65 13.81 13.36 13.44 3,922,974 -0.26(-1.90%)
Jan 12, 2005 13.84 13.86 13.51 13.70 3,688,953 -0.13(-0.97%)
Jan 11, 2005 13.93 14.01 13.81 13.84 3,798,720 -0.22(-1.53%)
Jan 10, 2005 13.89 14.15 13.88 14.05 2,755,432 +0.09(+0.64%)
Jan 07, 2005 14.12 14.17 13.86 13.96 3,194,946 +0.06(+0.45%)
Jan 06, 2005 14.01 14.22 13.90 13.90 3,392,749 -0.11(-0.77%)
Jan 05, 2005 13.99 14.03 13.84 14.01 3,882,299 +0.00(+0.00%)
Jan 04, 2005 14.36 14.38 13.95 14.01 3,949,274 -0.41(-2.86%)
Jan 03, 2005 14.66 14.76 14.36 14.42 3,622,759 -0.19(-1.29%)
Dec 31, 2004 14.68 14.74 14.57 14.61 2,456,553 -0.07(-0.49%)
Dec 30, 2004 14.52 14.70 14.46 14.68 2,746,182 +0.22(+1.49%)
Dec 29, 2004 14.31 14.61 14.31 14.47 3,812,093 +0.22(+1.51%)
Dec 28, 2004 14.06 14.25 14.02 14.25 2,180,408 +0.21(+1.47%)
Dec 27, 2004 14.08 14.19 14.04 14.04 2,394,593 -0.04(-0.25%)
Dec 23, 2004 14.21 14.27 14.05 14.08 1,477,676 -0.13(-0.88%)
Dec 22, 2004 14.16 14.33 14.10 14.21 2,348,123 +0.11(+0.76%)
Dec 21, 2004 13.96 14.18 13.91 14.10 2,628,392 +0.12(+0.83%)
Dec 20, 2004 14.13 14.21 13.96 13.98 1,989,068 -0.20(-1.39%)
Dec 17, 2004 14.18 14.28 14.14 14.18 5,631,218 +0.02(+0.13%)
Dec 16, 2004 14.12 14.21 14.03 14.16 3,653,739 -0.04(-0.25%)
Dec 15, 2004 14.29 14.35 14.09 14.20 2,836,782 -0.17(-1.19%)
Dec 14, 2004 14.27 14.45 14.25 14.37 4,752,747 +0.08(+0.56%)
Dec 13, 2004 14.10 14.30 14.07 14.29 3,562,136 +0.19(+1.34%)
Dec 10, 2004 13.98 14.24 13.93 14.10 2,225,875 -0.01(-0.06%)
Dec 09, 2004 13.94 14.15 13.83 14.11 2,501,686 +0.07(+0.51%)
Dec 08, 2004 14.15 14.23 13.96 14.03 2,991,347 -0.08(-0.57%)
Dec 07, 2004 14.21 14.43 14.08 14.12 3,368,121 -0.11(-0.76%)
Dec 06, 2004 14.27 14.38 14.20 14.22 2,806,693 -0.24(-1.68%)
Dec 03, 2004 14.62 14.78 14.23 14.47 3,292,120 -0.16(-1.10%)
Dec 02, 2004 14.56 15.03 14.54 14.63 4,485,851 -0.02(-0.12%)
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.