Southwest Airlines (NY: LUV )

29.15 +0.25 (+0.87%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.88 15.94 15.33 15.72 2,726,188 -0.12(-0.73%)
Sep 29, 2003 15.61 15.90 15.43 15.84 2,462,294 +0.20(+1.25%)
Sep 26, 2003 15.83 15.86 15.62 15.64 1,876,076 -0.23(-1.46%)
Sep 25, 2003 16.10 16.17 15.86 15.87 2,083,453 -0.28(-1.70%)
Sep 24, 2003 16.25 16.43 16.09 16.15 3,535,882 -0.02(-0.11%)
Sep 23, 2003 16.14 16.25 15.94 16.17 2,272,592 +0.03(+0.16%)
Sep 22, 2003 16.23 16.23 15.86 16.14 2,739,360 -0.29(-1.78%)
Sep 19, 2003 16.57 16.57 16.21 16.43 3,558,849 -0.15(-0.91%)
Sep 18, 2003 16.44 16.65 16.39 16.58 2,873,446 +0.13(+0.81%)
Sep 17, 2003 16.57 16.70 16.43 16.45 1,955,897 -0.18(-1.07%)
Sep 16, 2003 16.57 16.87 16.57 16.63 4,103,974 -0.05(-0.32%)
Sep 15, 2003 16.58 16.83 16.52 16.68 4,029,782 +0.18(+1.08%)
Sep 12, 2003 16.27 16.51 16.24 16.50 4,179,967 +0.20(+1.20%)
Sep 11, 2003 15.99 16.33 15.90 16.31 3,316,908 +0.32(+2.00%)
Sep 10, 2003 15.99 16.25 15.91 15.99 6,132,487 +0.43(+2.74%)
Sep 09, 2003 15.91 16.00 15.50 15.56 3,268,385 -0.35(-2.18%)
Sep 08, 2003 16.00 16.10 15.86 15.91 2,076,473 -0.08(-0.50%)
Sep 05, 2003 15.63 16.07 15.53 15.99 4,937,648 +0.31(+1.98%)
Sep 04, 2003 15.54 15.72 15.45 15.68 3,780,636 +0.13(+0.86%)
Sep 03, 2003 15.14 15.63 15.14 15.54 5,084,005 +0.23(+1.51%)
Sep 02, 2003 14.90 15.39 14.90 15.31 3,733,689 +0.13(+0.88%)
Aug 29, 2003 15.04 15.20 14.92 15.18 1,871,348 +0.17(+1.12%)
Aug 28, 2003 15.14 15.18 14.83 15.01 2,667,532 -0.08(-0.53%)
Aug 27, 2003 15.18 15.30 15.01 15.09 2,259,645 -0.16(-1.05%)
Aug 26, 2003 15.22 15.34 15.08 15.25 2,210,221 +0.04(+0.23%)
Aug 25, 2003 15.22 15.38 15.12 15.22 1,546,547 -0.03(-0.17%)
Aug 22, 2003 15.39 15.54 15.16 15.24 3,849,537 -0.06(-0.41%)
Aug 21, 2003 15.10 15.33 15.08 15.30 3,594,537 +0.25(+1.65%)
Aug 20, 2003 15.06 15.26 15.03 15.06 2,402,062 -0.09(-0.59%)
Aug 19, 2003 15.07 15.17 14.94 15.14 1,932,818 +0.04(+0.29%)
Aug 18, 2003 15.07 15.14 15.01 15.10 2,219,003 +0.07(+0.47%)
Aug 15, 2003 15.10 15.10 14.89 15.03 898,634 -0.07(-0.47%)
Aug 14, 2003 15.03 15.10 14.93 15.10 2,033,242 +0.18(+1.19%)
Aug 13, 2003 15.01 15.02 14.75 14.92 1,126,163 -0.04(-0.24%)
Aug 12, 2003 15.04 15.04 14.66 14.96 1,428,335 -0.10(-0.65%)
Aug 11, 2003 15.00 15.10 14.83 15.06 1,620,063 +0.12(+0.83%)
Aug 08, 2003 14.71 14.99 14.58 14.93 1,741,315 +0.26(+1.76%)
Aug 07, 2003 14.45 14.73 14.44 14.67 3,124,730 +0.08(+0.55%)
Aug 06, 2003 14.33 14.66 14.24 14.59 2,588,161 +0.27(+1.86%)
Aug 05, 2003 14.48 14.56 14.30 14.33 2,716,505 -0.26(-1.77%)
Aug 04, 2003 14.45 14.66 14.22 14.58 3,414,743 +0.12(+0.86%)
Aug 01, 2003 14.48 14.58 14.09 14.46 3,524,511 -0.12(-0.79%)
Jul 31, 2003 14.61 14.98 14.39 14.58 3,282,233 +0.12(+0.80%)
Jul 30, 2003 15.06 15.06 14.39 14.46 2,822,896 -0.59(-3.90%)
Jul 29, 2003 15.13 15.18 14.97 15.05 3,390,200 -0.09(-0.59%)
Jul 28, 2003 15.10 15.19 15.01 15.14 2,931,200 +0.04(+0.24%)
Jul 25, 2003 14.74 15.12 14.74 15.10 2,299,950 +0.33(+2.22%)
Jul 24, 2003 14.97 15.10 14.74 14.77 2,560,466 -0.09(-0.60%)
Jul 23, 2003 15.10 15.12 14.82 14.86 1,993,050 -0.15(-1.01%)
Jul 22, 2003 15.19 15.27 14.94 15.01 2,411,294 -0.07(-0.47%)
Jul 21, 2003 15.28 15.73 14.83 15.08 2,916,340 -0.01(-0.06%)
Jul 18, 2003 14.94 15.11 14.60 15.09 2,162,486 +0.16(+1.07%)
Jul 17, 2003 15.11 15.28 14.83 14.93 2,174,420 -0.26(-1.70%)
Jul 16, 2003 15.04 15.19 14.75 15.19 3,923,729 +0.15(+1.00%)
Jul 15, 2003 15.46 15.54 14.92 15.04 4,073,126 -0.55(-3.53%)
Jul 14, 2003 15.69 15.72 15.47 15.59 3,168,412 -0.10(-0.62%)
Jul 11, 2003 16.01 16.01 15.12 15.69 5,726,965 -0.33(-2.05%)
Jul 10, 2003 16.03 16.19 15.93 16.01 2,800,605 -0.18(-1.10%)
Jul 09, 2003 15.99 16.21 15.94 16.19 3,016,988 +0.07(+0.44%)
Jul 08, 2003 15.67 16.17 15.62 16.12 3,735,491 +0.37(+2.37%)
Jul 07, 2003 15.28 15.76 15.27 15.75 2,733,168 +0.52(+3.44%)
Jul 03, 2003 15.23 15.42 15.10 15.22 1,185,720 -0.20(-1.27%)
Jul 02, 2003 15.10 15.46 15.02 15.42 2,128,149 +0.20(+1.34%)
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.