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 29, 2015 36.75 37.31 36.42 37.05 9,649,003 +0.24(+0.65%)
May 28, 2015 36.90 36.96 36.37 36.81 9,323,745 -0.18(-0.49%)
May 27, 2015 36.13 36.99 36.11 36.99 12,003,844 +0.99(+2.75%)
May 26, 2015 37.19 37.19 35.54 36.00 16,383,649 -0.86(-2.33%)
May 22, 2015 37.32 36.86 36.86 36.86 11,237,900 -0.37(-0.99%)
May 21, 2015 37.46 37.80 37.05 37.23 14,991,135 +0.04(+0.11%)
May 20, 2015 40.45 40.47 37.15 37.19 30,343,113 -3.72(-9.09%)
May 19, 2015 42.30 42.40 40.85 40.91 9,513,184 -1.23(-2.92%)
May 18, 2015 41.93 42.26 41.70 42.14 4,146,700 +0.25(+0.60%)
May 15, 2015 42.33 42.48 41.80 41.89 4,707,525 -0.23(-0.55%)
May 14, 2015 41.54 42.25 41.39 42.12 5,154,241 +0.85(+2.06%)
May 13, 2015 42.59 42.95 41.16 41.27 8,717,332 -0.98(-2.32%)
May 12, 2015 42.64 42.64 42.00 42.25 4,427,972 -0.77(-1.79%)
May 11, 2015 42.95 43.29 42.72 43.02 5,081,897 -0.21(-0.49%)
May 08, 2015 42.63 43.45 42.58 43.23 7,417,541 +1.13(+2.68%)
May 07, 2015 41.11 42.17 41.11 42.10 6,492,429 +1.22(+2.98%)
May 06, 2015 40.36 41.22 39.72 40.88 6,718,974 +0.35(+0.86%)
May 05, 2015 41.12 41.51 40.49 40.53 6,285,887 -1.30(-3.11%)
May 04, 2015 42.57 42.72 41.75 41.83 5,539,016 -0.77(-1.81%)
May 01, 2015 40.83 42.70 40.83 42.60 7,754,005 +2.04(+5.03%)
Apr 30, 2015 40.56 41.48 40.38 40.56 6,492,101 -0.39(-0.95%)
Apr 29, 2015 41.65 41.81 40.10 40.95 7,815,132 -0.94(-2.24%)
Apr 28, 2015 42.14 42.45 41.34 41.89 5,913,300 -0.40(-0.95%)
Apr 27, 2015 43.44 43.48 42.25 42.29 5,231,609 -1.20(-2.76%)
Apr 24, 2015 43.30 43.67 42.82 43.49 6,348,866 +0.23(+0.53%)
Apr 23, 2015 43.35 44.19 43.18 43.26 9,045,148 +0.41(+0.96%)
Apr 22, 2015 43.02 43.15 42.62 42.85 5,732,172 -0.18(-0.42%)
Apr 21, 2015 42.71 43.14 42.44 43.03 4,413,847 +0.46(+1.08%)
Apr 20, 2015 42.23 42.60 41.73 42.57 5,607,246 +0.78(+1.87%)
Apr 17, 2015 41.84 42.40 41.79 41.79 6,787,531 -0.46(-1.09%)
Apr 16, 2015 42.11 42.73 41.80 42.25 7,080,080 +0.38(+0.91%)
Apr 15, 2015 43.60 43.64 41.85 41.87 8,130,166 -0.63(-1.48%)
Apr 14, 2015 42.63 42.84 42.32 42.50 4,234,925 -0.26(-0.61%)
Apr 13, 2015 42.52 43.73 42.50 42.76 5,134,647 -0.06(-0.14%)
Apr 10, 2015 42.80 43.29 42.70 42.82 4,541,312 +0.00(+0.00%)
Apr 09, 2015 42.92 43.21 42.17 42.82 7,122,149 -0.03(-0.07%)
Apr 08, 2015 41.49 42.87 41.33 42.85 6,560,670 +1.51(+3.65%)
Apr 07, 2015 41.24 41.92 41.23 41.34 7,699,079 +0.25(+0.61%)
Apr 06, 2015 41.77 41.90 41.05 41.09 11,386,260 -1.77(-4.13%)
Apr 02, 2015 43.62 42.86 42.86 42.86 8,655,600 -0.59(-1.36%)
Apr 01, 2015 44.07 44.09 43.22 43.45 6,894,155 -0.85(-1.92%)
Mar 31, 2015 44.62 44.62 43.88 44.30 4,602,700 -0.28(-0.63%)
Mar 30, 2015 44.65 44.79 44.25 44.58 4,335,637 +0.34(+0.77%)
Mar 27, 2015 43.48 44.34 43.32 44.24 5,757,840 +1.06(+2.45%)
Mar 26, 2015 42.84 43.50 42.21 43.18 7,537,350 -0.54(-1.24%)
Mar 25, 2015 44.84 44.97 43.64 43.72 6,751,613 -1.20(-2.67%)
Mar 24, 2015 45.12 45.44 44.75 44.92 4,884,170 -0.52(-1.14%)
Mar 23, 2015 46.41 46.41 45.37 45.44 6,258,673 -0.92(-1.98%)
Mar 20, 2015 46.27 46.50 46.02 46.36 8,847,345 +0.01(+0.02%)
Mar 19, 2015 46.07 46.45 45.93 46.35 5,910,660 +0.61(+1.33%)
Mar 18, 2015 46.45 46.45 45.18 45.74 6,160,677 -0.47(-1.02%)
Mar 17, 2015 45.72 46.41 45.41 46.21 7,801,791 +0.71(+1.56%)
Mar 16, 2015 45.29 45.65 45.02 45.50 6,905,629 +0.99(+2.22%)
Mar 13, 2015 45.13 45.64 44.26 44.51 6,039,156 -0.46(-1.02%)
Mar 12, 2015 43.91 45.04 43.80 44.97 5,761,491 +1.13(+2.58%)
Mar 11, 2015 43.25 44.04 43.19 43.84 6,754,675 +0.90(+2.10%)
Mar 10, 2015 43.19 43.32 42.56 42.94 5,666,322 -0.46(-1.06%)
Mar 09, 2015 43.30 43.75 43.11 43.40 4,022,637 +0.10(+0.23%)
Mar 06, 2015 43.72 44.04 43.25 43.30 5,322,436 -0.80(-1.81%)
Mar 05, 2015 44.17 44.28 43.71 44.10 5,324,451 +0.09(+0.20%)
Mar 04, 2015 43.79 44.19 43.48 44.01 5,904,973 +0.05(+0.11%)
Mar 03, 2015 43.61 44.42 43.51 43.96 6,262,180 -0.26(-0.59%)
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