Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southwest Airlines
(NY:
LUV
)
26.15
-0.26 (-0.98%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
6.551
6.587
6.246
6.264
12,571,534
-0.20(-3.06%)
Apr 29, 2009
6.452
6.596
6.353
6.461
10,215,455
+0.04(+0.70%)
Apr 28, 2009
6.174
6.649
5.967
6.416
17,912,522
+0.24(+3.92%)
Apr 27, 2009
6.255
6.335
5.878
6.174
22,148,388
-0.64(-9.35%)
Apr 24, 2009
6.721
6.946
6.685
6.811
8,637,017
+0.14(+2.15%)
Apr 23, 2009
6.703
6.739
6.434
6.667
7,953,011
-0.04(-0.54%)
Apr 22, 2009
6.721
6.955
6.596
6.703
12,706,934
-0.05(-0.80%)
Apr 21, 2009
6.255
6.811
6.210
6.757
11,733,432
+0.47(+7.42%)
Apr 20, 2009
6.389
6.416
6.156
6.290
9,247,635
-0.17(-2.64%)
Apr 17, 2009
6.380
6.667
6.201
6.461
13,715,319
+0.09(+1.41%)
Apr 16, 2009
6.685
6.685
5.905
6.371
26,785,638
-0.48(-7.07%)
Apr 15, 2009
6.542
6.892
6.380
6.856
12,454,919
+0.33(+5.09%)
Apr 14, 2009
6.596
6.775
6.461
6.524
11,582,565
-0.07(-1.09%)
Apr 13, 2009
6.622
6.640
6.443
6.596
8,073,486
-0.03(-0.41%)
Apr 09, 2009
6.443
6.622
6.362
6.622
10,101,116
+0.33(+5.28%)
Apr 08, 2009
6.129
6.362
6.066
6.290
9,984,052
+0.23(+3.85%)
Apr 07, 2009
6.533
6.533
6.021
6.057
11,828,719
-0.53(-8.04%)
Apr 06, 2009
6.120
6.712
6.039
6.587
13,563,456
+0.43(+7.00%)
Apr 03, 2009
6.326
6.425
6.012
6.156
10,725,694
-0.17(-2.70%)
Apr 02, 2009
5.887
6.407
5.788
6.326
12,739,970
+0.56(+9.64%)
Apr 01, 2009
5.626
5.788
5.402
5.770
9,846,676
+0.09(+1.58%)
Mar 31, 2009
5.591
5.860
5.537
5.680
12,401,305
+0.14(+2.59%)
Mar 30, 2009
5.447
5.564
5.393
5.537
10,980,641
-0.25(-4.34%)
Mar 26, 2009
5.662
5.905
5.537
5.788
9,033,432
+0.28(+5.05%)
Mar 25, 2009
5.357
5.806
5.312
5.510
11,439,708
+0.20(+3.72%)
Mar 24, 2009
5.366
5.429
5.187
5.312
8,881,184
-0.11(-1.99%)
Mar 23, 2009
5.250
5.420
5.196
5.420
7,591,309
+0.39(+7.86%)
Mar 20, 2009
5.196
5.276
4.998
5.025
8,560,597
-0.21(-3.95%)
Mar 19, 2009
5.447
5.447
5.160
5.232
10,778,565
-0.04(-0.85%)
Mar 18, 2009
5.223
5.474
5.070
5.276
13,213,377
+0.05(+1.03%)
Mar 17, 2009
4.962
5.223
4.801
5.223
8,227,846
+0.27(+5.43%)
Mar 16, 2009
5.393
5.402
4.918
4.953
10,350,707
-0.18(-3.50%)
Mar 13, 2009
5.079
5.250
5.025
5.133
0
+0.12(+2.33%)
Mar 12, 2009
4.891
5.043
4.711
5.016
11,163,044
+0.13(+2.57%)
Mar 11, 2009
4.971
5.070
4.756
4.891
10,773,011
-0.01(-0.18%)
Mar 10, 2009
4.747
4.926
4.639
4.900
19,842,964
+0.26(+5.61%)
Mar 09, 2009
4.603
4.837
4.536
4.639
12,377,016
+0.04(+0.78%)
Mar 06, 2009
4.487
4.711
4.487
4.603
0
+0.11(+2.40%)
Mar 05, 2009
4.603
4.612
4.442
4.496
18,417,614
-0.19(-4.02%)
Mar 04, 2009
4.765
4.801
4.594
4.684
18,903,646
-0.25(-5.09%)
Mar 02, 2009
5.160
5.187
4.855
4.935
13,771,259
-0.35(-6.62%)
Feb 27, 2009
5.411
5.474
5.142
5.285
0
-0.21(-3.76%)
Feb 26, 2009
5.564
5.608
5.384
5.492
12,938,756
+0.04(+0.82%)
Feb 25, 2009
5.878
5.878
5.232
5.447
21,675,272
-0.45(-7.61%)
Feb 24, 2009
5.842
5.932
5.698
5.896
10,091,512
+0.11(+1.86%)
Feb 23, 2009
5.914
6.039
5.761
5.788
10,498,190
-0.06(-1.07%)
Feb 20, 2009
5.806
5.967
5.474
5.851
13,985,747
-0.14(-2.40%)
Feb 19, 2009
6.066
6.371
5.967
5.994
14,019,600
-0.01(-0.15%)
Feb 18, 2009
6.299
6.326
5.923
6.003
15,571,781
-0.23(-3.74%)
Feb 17, 2009
6.326
6.380
6.219
6.237
14,155,283
-0.31(-4.66%)
Feb 13, 2009
6.578
6.712
6.452
6.542
10,663,743
-0.04(-0.55%)
Feb 12, 2009
6.470
6.587
6.290
6.578
13,080,219
+0.12(+1.81%)
Feb 11, 2009
6.479
6.596
6.317
6.461
15,853,002
+0.00(+0.00%)
Feb 10, 2009
6.398
6.578
6.362
6.461
20,575,188
+0.02(+0.28%)
Feb 09, 2009
6.622
6.622
6.290
6.443
13,681,982
-0.13(-2.05%)
Feb 06, 2009
6.246
6.640
6.228
6.578
14,151,817
+0.39(+6.39%)
Feb 05, 2009
5.932
6.290
5.824
6.183
19,800,232
+0.23(+3.92%)
Feb 04, 2009
6.147
6.228
5.887
5.949
13,214,557
-0.17(-2.79%)
Feb 03, 2009
6.201
6.201
5.896
6.120
15,506,353
+0.06(+1.04%)
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
.