Southwest Airlines (NY: LUV )

30.58 -0.89 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 15.90 16.01 15.86 15.87 932,794 -0.07(-0.44%)
Nov 26, 2003 15.98 16.01 15.48 15.94 2,251,392 +0.12(+0.78%)
Nov 25, 2003 15.80 15.98 15.76 15.82 2,160,208 -0.14(-0.89%)
Nov 24, 2003 15.52 15.98 15.48 15.96 3,626,173 +0.60(+3.91%)
Nov 21, 2003 15.43 15.56 15.23 15.36 2,257,961 +0.05(+0.35%)
Nov 20, 2003 15.10 15.37 15.03 15.31 4,170,557 -0.03(-0.17%)
Nov 19, 2003 15.54 15.54 15.12 15.33 4,062,043 -0.13(-0.86%)
Nov 18, 2003 16.02 16.06 15.45 15.47 3,740,011 -0.54(-3.36%)
Nov 17, 2003 16.01 16.51 15.81 16.01 2,446,333 -0.49(-3.00%)
Nov 14, 2003 16.51 16.65 16.38 16.50 2,065,286 -0.13(-0.80%)
Nov 13, 2003 16.62 16.70 16.36 16.63 1,878,727 +0.02(+0.11%)
Nov 12, 2003 16.24 16.73 16.24 16.61 3,528,419 +0.36(+2.23%)
Nov 11, 2003 16.32 16.36 16.20 16.25 1,757,300 -0.18(-1.07%)
Nov 10, 2003 16.45 16.60 16.13 16.43 3,404,273 -0.11(-0.69%)
Nov 07, 2003 16.56 16.63 16.43 16.54 1,893,113 -0.03(-0.16%)
Nov 06, 2003 16.36 16.59 16.25 16.57 1,937,289 +0.17(+1.02%)
Nov 05, 2003 16.68 16.46 16.27 16.40 2,154,771 -0.02(-0.11%)
Nov 04, 2003 16.68 16.66 16.38 16.42 1,672,232 -0.26(-1.54%)
Nov 03, 2003 16.99 17.07 16.58 16.68 2,185,923 -0.45(-2.63%)
Oct 31, 2003 17.04 17.13 16.92 17.13 2,328,756 +0.09(+0.52%)
Oct 30, 2003 16.95 17.08 16.77 17.04 1,391,771 +0.12(+0.73%)
Oct 29, 2003 16.82 16.94 16.73 16.92 1,952,807 -0.04(-0.26%)
Oct 28, 2003 16.63 16.70 16.63 16.96 3,205,481 +0.34(+2.02%)
Oct 27, 2003 16.34 16.70 16.34 16.62 1,913,048 +0.29(+1.78%)
Oct 24, 2003 16.42 16.42 16.16 16.33 1,925,961 -0.21(-1.28%)
Oct 23, 2003 16.73 16.81 16.44 16.54 2,732,684 -0.23(-1.37%)
Oct 22, 2003 16.82 16.95 16.68 16.77 3,772,180 -0.25(-1.45%)
Oct 21, 2003 16.91 17.17 16.63 17.02 4,949,415 +0.26(+1.53%)
Oct 20, 2003 16.24 16.77 16.24 16.77 3,566,025 +0.52(+3.21%)
Oct 17, 2003 16.46 16.49 16.13 16.24 2,264,531 -0.19(-1.18%)
Oct 16, 2003 16.42 16.54 16.33 16.44 1,313,387 +0.02(+0.11%)
Oct 15, 2003 16.50 16.72 16.34 16.42 2,392,982 -0.09(-0.53%)
Oct 14, 2003 16.55 16.62 16.39 16.51 1,710,745 -0.14(-0.85%)
Oct 13, 2003 16.32 16.77 16.51 16.65 1,661,019 +0.33(+2.00%)
Oct 10, 2003 16.86 17.12 16.31 16.32 4,617,528 -0.93(-5.37%)
Oct 09, 2003 16.67 17.38 16.60 17.25 6,871,526 +0.70(+4.21%)
Oct 08, 2003 16.56 16.59 16.32 16.55 1,291,865 -0.01(-0.05%)
Oct 07, 2003 16.52 16.57 16.39 16.56 2,764,287 +0.04(+0.27%)
Oct 06, 2003 16.24 16.55 16.18 16.52 2,809,029 +0.33(+2.02%)
Oct 03, 2003 16.16 16.43 16.11 16.19 5,561,989 +0.23(+1.44%)
Oct 02, 2003 16.02 16.10 15.94 15.96 2,366,136 +0.05(+0.33%)
Oct 01, 2003 15.76 15.94 15.58 15.91 2,920,942 +0.28(+1.81%)
Sep 30, 2003 15.79 15.84 15.24 15.63 2,742,878 -0.11(-0.73%)
Sep 29, 2003 15.51 15.80 15.33 15.74 2,477,369 +0.19(+1.25%)
Sep 26, 2003 15.73 15.77 15.52 15.55 1,887,562 -0.23(-1.45%)
Sep 25, 2003 16.01 16.07 15.77 15.78 2,096,209 -0.27(-1.71%)
Sep 24, 2003 16.16 16.33 16.00 16.05 3,557,530 -0.02(-0.11%)
Sep 23, 2003 16.04 16.16 15.85 16.07 2,286,506 +0.03(+0.17%)
Sep 22, 2003 16.13 16.13 15.77 16.04 2,756,131 -0.29(-1.78%)
Sep 19, 2003 16.46 16.46 16.11 16.33 3,580,637 -0.15(-0.91%)
Sep 18, 2003 16.34 16.55 16.29 16.48 2,891,038 +0.13(+0.81%)
Sep 17, 2003 16.46 16.60 16.33 16.35 1,967,872 -0.18(-1.07%)
Sep 16, 2003 16.46 16.77 16.46 16.53 4,129,100 -0.05(-0.32%)
Sep 15, 2003 16.48 16.73 16.42 16.58 4,054,454 +0.18(+1.08%)
Sep 12, 2003 16.17 16.41 16.14 16.40 4,205,558 +0.19(+1.20%)
Sep 11, 2003 15.89 16.24 15.80 16.21 3,337,216 +0.32(+2.00%)
Sep 10, 2003 15.89 16.15 15.81 15.89 6,170,033 +0.42(+2.74%)
Sep 09, 2003 15.81 15.90 15.41 15.47 3,288,396 -0.34(-2.18%)
Sep 08, 2003 15.90 16.01 15.76 15.81 2,089,186 -0.08(-0.50%)
Sep 05, 2003 15.54 15.97 15.43 15.89 4,967,878 +0.31(+1.98%)
Sep 04, 2003 15.45 15.63 15.35 15.58 3,803,783 +0.13(+0.86%)
Sep 03, 2003 15.05 15.54 15.05 15.45 5,115,132 +0.23(+1.51%)
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.