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 (%)
Sep 30, 2004 12.03 12.12 11.91 12.02 5,350,397 -0.04(-0.29%)
Sep 29, 2004 12.16 12.32 11.87 12.06 4,375,919 -0.16(-1.30%)
Sep 28, 2004 11.79 12.28 11.64 12.22 6,719,062 +0.44(+3.75%)
Sep 27, 2004 12.07 12.12 11.70 11.78 6,015,190 -0.41(-3.40%)
Sep 24, 2004 12.33 12.41 12.06 12.19 3,311,730 -0.05(-0.43%)
Sep 23, 2004 12.34 12.47 12.19 12.24 2,793,398 -0.10(-0.79%)
Sep 22, 2004 12.42 12.53 12.27 12.34 2,431,041 -0.20(-1.62%)
Sep 21, 2004 12.57 12.69 12.50 12.54 2,579,654 -0.02(-0.14%)
Sep 20, 2004 12.65 12.78 12.56 12.56 3,457,511 -0.25(-1.93%)
Sep 17, 2004 12.73 12.83 12.63 12.81 4,382,376 +0.15(+1.19%)
Sep 16, 2004 12.51 12.69 12.45 12.66 3,605,331 +0.17(+1.34%)
Sep 15, 2004 12.60 12.67 12.42 12.49 2,995,588 -0.21(-1.67%)
Sep 14, 2004 12.57 12.71 12.52 12.70 2,792,831 +0.13(+1.05%)
Sep 13, 2004 12.65 12.68 12.42 12.57 2,327,850 -0.08(-0.63%)
Sep 10, 2004 12.27 12.67 12.05 12.65 3,696,741 +0.35(+2.87%)
Sep 09, 2004 12.54 12.57 12.27 12.30 4,631,347 -0.29(-2.31%)
Sep 08, 2004 12.64 12.73 12.48 12.59 3,066,043 -0.17(-1.31%)
Sep 07, 2004 12.76 12.89 12.62 12.76 2,741,519 +0.18(+1.40%)
Sep 03, 2004 13.02 13.05 12.53 12.58 4,635,878 -0.64(-4.81%)
Sep 02, 2004 12.96 13.24 12.92 13.22 1,726,037 +0.30(+2.32%)
Sep 01, 2004 13.02 13.24 12.81 12.92 2,122,828 -0.17(-1.28%)
Aug 31, 2004 13.14 13.28 12.91 13.08 2,011,822 -0.06(-0.47%)
Aug 30, 2004 12.99 13.33 12.90 13.15 3,143,974 +0.17(+1.29%)
Aug 27, 2004 13.44 13.44 12.92 12.98 3,735,367 -0.53(-3.92%)
Aug 26, 2004 13.31 13.65 13.31 13.51 3,492,512 +0.26(+1.93%)
Aug 25, 2004 13.03 13.27 12.98 13.25 3,343,219 +0.13(+1.01%)
Aug 24, 2004 13.02 13.21 13.02 13.12 3,390,794 +0.23(+1.78%)
Aug 23, 2004 12.99 13.18 12.89 12.89 1,963,454 -0.09(-0.68%)
Aug 20, 2004 12.64 13.11 12.64 12.98 2,801,327 +0.21(+1.66%)
Aug 19, 2004 12.97 12.97 12.62 12.77 2,527,662 -0.26(-1.97%)
Aug 18, 2004 12.66 13.02 12.54 13.02 3,639,652 +0.25(+1.94%)
Aug 17, 2004 12.80 13.05 12.76 12.77 3,967,687 -0.03(-0.21%)
Aug 16, 2004 12.22 12.80 12.15 12.80 3,676,918 +0.63(+5.15%)
Aug 13, 2004 12.04 12.32 12.04 12.17 3,349,902 +0.08(+0.66%)
Aug 12, 2004 12.22 12.25 12.01 12.09 2,839,273 -0.17(-1.37%)
Aug 11, 2004 12.02 12.36 11.87 12.26 3,763,345 +0.16(+1.31%)
Aug 10, 2004 11.74 12.10 11.71 12.10 3,418,998 +0.35(+3.00%)
Aug 09, 2004 11.84 11.91 11.64 11.75 2,832,703 -0.14(-1.19%)
Aug 06, 2004 11.92 12.00 11.75 11.89 5,820,023 -0.29(-2.39%)
Aug 05, 2004 12.30 12.31 12.09 12.18 4,133,064 -0.18(-1.43%)
Aug 04, 2004 12.21 12.39 11.83 12.36 8,885,160 +0.15(+1.23%)
Aug 03, 2004 12.51 12.61 12.21 12.21 4,482,735 -0.37(-2.95%)
Aug 02, 2004 12.59 12.67 12.48 12.58 2,758,623 -0.19(-1.52%)
Jul 30, 2004 12.69 12.79 12.50 12.77 2,069,250 -0.04(-0.28%)
Jul 29, 2004 12.61 13.07 12.61 12.81 2,775,954 +0.24(+1.90%)
Jul 28, 2004 12.42 12.72 12.13 12.57 3,770,594 +0.03(+0.21%)
Jul 27, 2004 12.43 12.56 12.39 12.54 3,392,153 +0.19(+1.50%)
Jul 26, 2004 12.46 12.55 12.33 12.36 3,002,498 -0.18(-1.41%)
Jul 23, 2004 12.54 12.70 12.48 12.54 4,183,470 -0.02(-0.14%)
Jul 22, 2004 12.70 12.89 12.32 12.55 4,351,679 -0.16(-1.25%)
Jul 21, 2004 13.15 13.29 12.68 12.71 2,869,743 -0.27(-2.11%)
Jul 20, 2004 12.68 13.04 12.58 12.99 3,636,707 +0.31(+2.44%)
Jul 19, 2004 12.87 12.89 12.54 12.68 5,818,550 -0.19(-1.44%)
Jul 16, 2004 13.37 13.37 12.86 12.86 4,289,719 -0.16(-1.22%)
Jul 15, 2004 13.46 13.46 12.93 13.02 8,684,329 -0.27(-2.06%)
Jul 14, 2004 13.51 13.64 13.29 13.30 2,513,956 -0.30(-2.21%)
Jul 13, 2004 13.68 13.81 13.60 13.60 3,643,843 -0.14(-1.03%)
Jul 12, 2004 13.65 13.83 13.61 13.74 1,587,052 +0.05(+0.39%)
Jul 09, 2004 13.77 13.98 13.65 13.68 4,041,201 -0.03(-0.19%)
Jul 08, 2004 14.04 14.15 13.70 13.71 2,026,660 -0.46(-3.24%)
Jul 07, 2004 13.89 14.26 13.86 14.17 3,497,269 +0.18(+1.26%)
Jul 06, 2004 14.15 14.20 13.91 13.99 2,905,424 -0.32(-2.22%)
Jul 02, 2004 14.43 14.44 14.16 14.31 2,922,641 -0.25(-1.70%)
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.