FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
53.62 USD  -0.69 (-1.27%)
Official Closing Price  /  Updated: 7:07 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2007 14.31 14.40 14.27 14.31 5,504,500 -0.04(-0.28%)
May 30, 2007 14.24 14.39 14.22 14.35 6,389,700 +0.10(+0.70%)
May 29, 2007 14.30 14.41 14.20 14.25 10,455,627 -0.22(-1.52%)
May 25, 2007 14.48 14.50 14.40 14.47 3,928,156 +0.00(+0.00%)
May 24, 2007 14.48 14.59 14.38 14.47 4,874,500 -0.02(-0.14%)
May 23, 2007 14.57 14.65 14.45 14.49 5,668,260 -0.02(-0.14%)
May 22, 2007 14.40 14.57 14.29 14.51 8,491,999 +0.12(+0.83%)
May 21, 2007 14.44 14.51 14.32 14.39 4,732,255 -0.12(-0.83%)
May 18, 2007 14.40 14.54 14.36 14.51 7,223,074 +0.15(+1.04%)
May 17, 2007 14.43 14.56 14.30 14.36 11,717,695 -0.06(-0.42%)
May 16, 2007 14.27 14.45 14.26 14.42 7,466,800 +0.20(+1.41%)
May 15, 2007 14.32 14.49 14.21 14.22 6,999,400 -0.13(-0.91%)
May 14, 2007 14.31 14.35 14.21 14.35 8,066,466 +0.04(+0.28%)
May 11, 2007 14.33 14.45 14.27 14.31 5,256,840 -0.01(-0.07%)
May 10, 2007 14.50 14.50 14.28 14.32 7,127,870 -0.22(-1.51%)
May 09, 2007 14.55 14.71 14.37 14.54 7,683,686 -0.15(-1.02%)
May 08, 2007 14.70 14.72 14.51 14.69 6,514,149 -0.06(-0.41%)
May 07, 2007 14.75 14.82 14.71 14.75 6,222,220 +0.07(+0.48%)
May 04, 2007 14.59 14.70 14.53 14.68 8,530,118 +0.17(+1.17%)
May 03, 2007 14.68 14.67 14.35 14.51 10,140,550 -0.05(-0.34%)
May 02, 2007 14.24 14.65 14.14 14.56 14,240,942 +0.30(+2.10%)
May 01, 2007 14.32 14.33 14.15 14.26 12,390,826 -0.09(-0.63%)
Apr 30, 2007 14.31 14.53 14.21 14.35 12,539,466 +0.06(+0.42%)
Apr 27, 2007 14.48 14.53 14.28 14.29 12,176,298 -0.22(-1.52%)
Apr 26, 2007 14.60 14.80 14.47 14.51 12,695,318 -0.04(-0.27%)
Apr 25, 2007 14.55 14.63 14.46 14.55 13,213,591 +0.02(+0.14%)
Apr 24, 2007 14.91 14.95 14.34 14.53 22,389,192 -0.23(-1.56%)
Apr 23, 2007 15.01 15.01 14.75 14.76 15,378,251 -0.21(-1.40%)
Apr 20, 2007 15.37 15.41 14.86 14.97 23,496,386 -0.40(-2.60%)
Apr 19, 2007 15.50 15.76 15.06 15.37 19,923,477 -0.29(-1.85%)
Apr 18, 2007 15.30 15.90 15.22 15.66 14,911,590 +0.46(+3.03%)
Apr 17, 2007 15.28 15.41 15.15 15.20 6,062,797 -0.09(-0.59%)
Apr 16, 2007 15.14 15.34 15.12 15.29 5,279,723 +0.13(+0.86%)
Apr 13, 2007 15.10 15.20 15.06 15.16 4,651,352 -0.04(-0.26%)
Apr 12, 2007 15.15 15.25 15.09 15.20 6,843,035 -0.04(-0.26%)
Apr 11, 2007 15.01 15.29 15.00 15.24 8,374,593 +0.23(+1.53%)
Apr 10, 2007 15.10 15.15 15.00 15.01 3,944,000 -0.12(-0.79%)
Apr 09, 2007 15.07 15.15 15.01 15.13 3,008,439 +0.05(+0.33%)
Apr 05, 2007 15.00 15.13 14.99 15.08 4,333,996 -0.02(-0.13%)
Apr 04, 2007 15.12 15.29 15.08 15.10 6,748,756 +0.02(+0.13%)
Apr 03, 2007 14.85 15.08 14.80 15.08 7,498,217 +0.33(+2.24%)
Apr 02, 2007 14.75 14.79 14.69 14.75 4,895,358 +0.05(+0.34%)
Mar 30, 2007 14.65 14.75 14.61 14.70 12,156,700 +0.07(+0.48%)
Mar 29, 2007 14.74 14.74 14.50 14.63 5,823,890 -0.06(-0.41%)
Mar 28, 2007 14.85 14.85 14.66 14.69 10,303,225 -0.17(-1.14%)
Mar 27, 2007 14.85 14.95 14.81 14.86 5,547,167 -0.02(-0.13%)
Mar 26, 2007 14.96 15.01 14.83 14.88 5,243,600 -0.12(-0.80%)
Mar 23, 2007 14.96 15.10 14.96 15.00 6,448,400 +0.02(+0.13%)
Mar 22, 2007 15.09 15.26 14.95 14.98 5,688,000 -0.28(-1.83%)
Mar 21, 2007 15.12 15.27 15.02 15.26 4,460,900 +0.14(+0.93%)
Mar 20, 2007 14.96 15.16 14.95 15.12 5,519,000 +0.12(+0.80%)
Mar 19, 2007 15.05 15.05 14.95 15.00 4,399,200 +0.00(+0.00%)
Mar 16, 2007 15.05 15.15 14.93 15.00 7,650,500 +0.10(+0.67%)
Mar 15, 2007 14.88 14.94 14.82 14.90 3,961,700 +0.02(+0.13%)
Mar 14, 2007 14.92 14.95 14.56 14.88 13,289,300 +0.10(+0.68%)
Mar 13, 2007 15.06 15.05 14.77 14.78 9,533,300 -0.28(-1.86%)
Mar 12, 2007 15.08 15.15 15.02 15.06 3,623,800 -0.01(-0.07%)
Mar 09, 2007 15.17 15.24 15.05 15.07 5,190,200 -0.08(-0.53%)
Mar 08, 2007 15.02 15.20 15.00 15.15 7,071,600 +0.20(+1.34%)
Mar 07, 2007 15.11 15.12 14.95 14.95 7,823,750 -0.10(-0.66%)
Mar 06, 2007 15.16 15.21 14.92 15.05 12,262,800 -0.04(-0.27%)
Mar 05, 2007 15.03 15.28 15.03 15.09 6,862,200 -0.11(-0.72%)
Mar 02, 2007 15.50 15.59 15.15 15.20 7,596,500 -0.14(-0.91%)
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