Southwest Airlines (NY: LUV )

28.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 12.55 12.58 12.18 12.30 4,782,059 -0.34(-2.67%)
Feb 25, 2005 12.48 12.69 12.44 12.64 2,246,360 +0.10(+0.78%)
Feb 24, 2005 12.45 12.56 12.40 12.54 2,528,943 +0.03(+0.21%)
Feb 23, 2005 12.39 12.54 12.25 12.52 3,028,922 +0.27(+2.18%)
Feb 22, 2005 12.44 12.45 12.21 12.25 4,379,463 -0.27(-2.13%)
Feb 18, 2005 12.65 12.66 12.46 12.52 5,591,978 -0.12(-0.98%)
Feb 17, 2005 12.66 12.70 12.52 12.64 3,772,981 -0.06(-0.49%)
Feb 16, 2005 12.69 12.84 12.63 12.70 3,266,359 +0.00(+0.00%)
Feb 15, 2005 12.67 12.73 12.61 12.70 2,755,121 +0.04(+0.28%)
Feb 14, 2005 12.86 12.91 12.57 12.67 4,141,464 -0.20(-1.52%)
Feb 11, 2005 12.84 12.92 12.76 12.86 3,702,842 -0.06(-0.48%)
Feb 10, 2005 12.74 13.02 12.73 12.92 2,665,393 +0.20(+1.54%)
Feb 09, 2005 13.11 13.21 12.68 12.73 3,317,809 -0.38(-2.91%)
Feb 08, 2005 13.17 13.31 13.03 13.11 2,144,248 -0.07(-0.54%)
Feb 07, 2005 13.07 13.32 13.06 13.18 3,008,882 +0.04(+0.27%)
Feb 04, 2005 12.98 13.26 12.92 13.15 2,888,532 +0.18(+1.37%)
Feb 03, 2005 12.93 13.07 12.84 12.97 3,312,405 +0.04(+0.34%)
Feb 02, 2005 12.93 13.11 12.84 12.92 4,207,212 +0.00(+0.00%)
Feb 01, 2005 12.86 12.93 12.76 12.92 3,651,054 +0.06(+0.48%)
Jan 31, 2005 12.84 12.92 12.76 12.86 3,431,067 +0.22(+1.76%)
Jan 28, 2005 12.71 12.74 12.52 12.64 3,743,259 -0.06(-0.49%)
Jan 27, 2005 12.79 12.79 12.60 12.70 3,611,650 -0.08(-0.63%)
Jan 26, 2005 12.84 12.86 12.65 12.78 5,346,661 +0.12(+0.98%)
Jan 25, 2005 12.36 12.85 12.36 12.66 5,801,719 +0.41(+3.34%)
Jan 24, 2005 12.29 12.40 12.08 12.25 5,741,488 -0.04(-0.36%)
Jan 21, 2005 12.50 12.56 12.23 12.29 6,098,487 -0.20(-1.56%)
Jan 20, 2005 12.75 12.87 12.45 12.49 6,186,752 -0.29(-2.29%)
Jan 19, 2005 13.02 13.15 12.66 12.78 7,358,624 -0.54(-4.07%)
Jan 18, 2005 13.46 13.50 13.31 13.32 5,820,296 +0.02(+0.13%)
Jan 14, 2005 13.39 13.47 13.19 13.31 4,516,589 +0.00(+0.00%)
Jan 13, 2005 13.51 13.67 13.23 13.31 3,963,245 -0.26(-1.90%)
Jan 12, 2005 13.70 13.72 13.38 13.56 3,726,822 -0.13(-0.97%)
Jan 11, 2005 13.79 13.87 13.67 13.70 3,837,716 -0.21(-1.53%)
Jan 10, 2005 13.75 14.01 13.74 13.91 2,783,717 +0.09(+0.64%)
Jan 07, 2005 13.97 14.03 13.71 13.82 3,227,743 +0.06(+0.45%)
Jan 06, 2005 13.87 14.08 13.76 13.76 3,427,577 -0.11(-0.77%)
Jan 05, 2005 13.85 13.88 13.70 13.87 3,922,153 +0.00(+0.00%)
Jan 04, 2005 14.21 14.24 13.81 13.87 3,989,815 -0.41(-2.86%)
Jan 03, 2005 14.51 14.61 14.21 14.27 3,659,948 -0.19(-1.29%)
Dec 31, 2004 14.53 14.59 14.43 14.46 2,481,771 -0.07(-0.49%)
Dec 30, 2004 14.37 14.55 14.31 14.53 2,774,373 +0.21(+1.49%)
Dec 29, 2004 14.17 14.46 14.17 14.32 3,851,226 +0.21(+1.51%)
Dec 28, 2004 13.92 14.11 13.87 14.11 2,202,791 +0.20(+1.47%)
Dec 27, 2004 13.94 14.04 13.90 13.90 2,419,175 -0.04(-0.25%)
Dec 23, 2004 14.06 14.12 13.91 13.94 1,492,845 -0.12(-0.88%)
Dec 22, 2004 14.02 14.19 13.95 14.06 2,372,228 +0.11(+0.76%)
Dec 21, 2004 13.82 14.03 13.77 13.95 2,655,373 +0.12(+0.83%)
Dec 20, 2004 13.99 14.06 13.82 13.84 2,009,487 -0.20(-1.39%)
Dec 17, 2004 14.03 14.13 14.00 14.03 5,689,024 +0.02(+0.13%)
Dec 16, 2004 13.98 14.06 13.89 14.02 3,691,246 -0.04(-0.25%)
Dec 15, 2004 14.14 14.20 13.95 14.05 2,865,903 -0.17(-1.19%)
Dec 14, 2004 14.12 14.30 14.11 14.22 4,801,536 +0.08(+0.57%)
Dec 13, 2004 13.95 14.16 13.93 14.14 3,598,703 +0.19(+1.34%)
Dec 10, 2004 13.84 14.10 13.79 13.95 2,248,725 -0.01(-0.06%)
Dec 09, 2004 13.80 14.01 13.69 13.96 2,527,367 +0.07(+0.51%)
Dec 08, 2004 14.01 14.09 13.82 13.89 3,022,055 -0.08(-0.57%)
Dec 07, 2004 14.06 14.28 13.94 13.97 3,402,696 -0.11(-0.76%)
Dec 06, 2004 14.12 14.23 14.05 14.08 2,835,505 -0.24(-1.67%)
Dec 03, 2004 14.47 14.63 14.09 14.32 3,325,915 -0.16(-1.10%)
Dec 02, 2004 14.41 14.88 14.39 14.48 4,531,900 -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.