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 (%)
Jan 31, 2003 11.64 11.65 11.41 11.59 2,253,453 -0.04(-0.38%)
Jan 30, 2003 11.99 11.99 11.56 11.64 2,246,360 -0.35(-2.89%)
Jan 29, 2003 11.55 11.99 11.49 11.98 3,216,710 +0.26(+2.20%)
Jan 28, 2003 11.51 11.72 11.42 11.72 2,128,374 +0.34(+2.96%)
Jan 27, 2003 11.32 11.72 11.22 11.39 3,074,406 -0.18(-1.54%)
Jan 24, 2003 11.80 11.88 11.32 11.56 3,049,412 -0.38(-3.20%)
Jan 23, 2003 11.59 11.97 11.46 11.95 4,174,675 +1.02(+9.35%)
Jan 22, 2003 11.48 11.68 10.88 10.93 4,777,668 -0.47(-4.13%)
Jan 21, 2003 12.06 12.14 11.34 11.40 3,753,391 -0.62(-5.17%)
Jan 17, 2003 12.23 12.28 11.88 12.02 1,644,494 -0.27(-2.17%)
Jan 16, 2003 12.44 12.61 12.28 12.28 2,076,135 -0.11(-0.86%)
Jan 15, 2003 12.79 12.84 12.31 12.39 2,030,877 -0.36(-2.79%)
Jan 14, 2003 12.61 12.79 12.50 12.75 1,625,918 +0.04(+0.35%)
Jan 13, 2003 12.69 12.88 12.60 12.70 1,277,925 -0.03(-0.21%)
Jan 10, 2003 12.72 12.82 12.54 12.73 1,800,196 +0.01(+0.07%)
Jan 09, 2003 12.49 12.83 12.49 12.72 1,586,289 +0.21(+1.70%)
Jan 08, 2003 12.72 12.81 12.44 12.51 1,682,209 -0.27(-2.09%)
Jan 07, 2003 12.68 12.84 12.62 12.77 1,794,904 -0.13(-1.03%)
Jan 06, 2003 12.60 12.93 12.56 12.91 2,067,917 +0.16(+1.25%)
Jan 03, 2003 12.61 12.81 12.54 12.75 1,615,560 +0.13(+1.06%)
Jan 02, 2003 12.52 12.64 12.28 12.61 2,344,758 +0.27(+2.16%)
Dec 31, 2002 12.26 12.39 12.12 12.35 2,990,532 +0.09(+0.72%)
Dec 30, 2002 12.34 12.44 12.11 12.26 2,323,817 -0.17(-1.36%)
Dec 27, 2002 12.62 12.64 12.36 12.43 1,360,110 -0.19(-1.48%)
Dec 26, 2002 12.71 13.09 12.54 12.61 1,403,117 -0.01(-0.07%)
Dec 24, 2002 12.53 12.76 12.53 12.62 902,011 -0.10(-0.77%)
Dec 23, 2002 12.70 12.87 12.63 12.72 2,227,221 -0.22(-1.72%)
Dec 20, 2002 12.70 13.26 12.68 12.94 3,133,849 +0.26(+2.03%)
Dec 19, 2002 12.99 13.31 12.52 12.68 2,672,936 -0.35(-2.66%)
Dec 18, 2002 13.35 13.42 12.97 13.03 2,651,545 -0.34(-2.53%)
Dec 17, 2002 13.41 13.59 13.32 13.37 1,649,110 -0.12(-0.86%)
Dec 16, 2002 13.35 13.55 13.33 13.48 3,394,703 +0.04(+0.26%)
Dec 13, 2002 13.99 13.99 13.41 13.45 3,497,716 -0.67(-4.72%)
Dec 12, 2002 14.21 14.40 14.08 14.11 1,290,084 -0.21(-1.49%)
Dec 11, 2002 14.17 14.33 14.03 14.33 2,061,837 -0.06(-0.43%)
Dec 10, 2002 14.19 14.41 14.12 14.39 1,474,607 +0.18(+1.25%)
Dec 09, 2002 14.39 14.56 14.14 14.21 2,377,857 -0.24(-1.66%)
Dec 06, 2002 14.12 14.65 13.95 14.45 2,593,115 +0.11(+0.74%)
Dec 05, 2002 13.62 14.40 13.55 14.35 3,893,106 +0.49(+3.53%)
Dec 04, 2002 14.15 14.23 13.86 13.86 4,346,589 -0.28(-2.01%)
Dec 03, 2002 14.28 14.36 14.08 14.14 2,714,029 -0.29(-2.03%)
Dec 02, 2002 14.66 14.77 14.34 14.43 2,128,486 -0.40(-2.70%)
Nov 29, 2002 14.62 14.83 14.40 14.83 1,718,348 +0.22(+1.52%)
Nov 27, 2002 14.04 14.61 14.04 14.61 2,055,871 +0.58(+4.11%)
Nov 26, 2002 14.03 14.24 13.92 14.03 2,023,897 -0.13(-0.94%)
Nov 25, 2002 14.12 14.35 13.99 14.17 2,521,175 +0.28(+2.05%)
Nov 22, 2002 14.07 14.21 13.88 13.88 3,605,345 -0.18(-1.26%)
Nov 21, 2002 13.41 14.11 13.41 14.06 2,488,188 +0.74(+5.53%)
Nov 20, 2002 13.32 13.52 13.19 13.32 1,872,136 -0.03(-0.20%)
Nov 19, 2002 13.68 13.69 13.28 13.35 2,551,684 -0.46(-3.34%)
Nov 18, 2002 13.55 13.82 13.54 13.81 2,266,062 +0.34(+2.50%)
Nov 15, 2002 13.33 13.51 13.17 13.47 2,377,857 -0.07(-0.52%)
Nov 14, 2002 13.32 13.55 13.25 13.55 1,779,030 +0.35(+2.62%)
Nov 13, 2002 13.17 13.58 12.92 13.20 2,439,440 -0.04(-0.34%)
Nov 12, 2002 13.18 13.42 13.14 13.24 1,639,990 +0.05(+0.40%)
Nov 11, 2002 13.36 13.61 13.12 13.19 1,916,944 -0.16(-1.20%)
Nov 08, 2002 13.68 13.72 13.23 13.35 2,087,731 -0.24(-1.76%)
Nov 07, 2002 13.99 14.07 13.55 13.59 3,662,312 -0.53(-3.77%)
Nov 06, 2002 13.46 14.12 13.23 14.12 3,606,358 +0.62(+4.61%)
Nov 05, 2002 13.32 13.50 13.15 13.50 2,370,989 +0.29(+2.22%)
Nov 04, 2002 13.35 13.61 13.13 13.21 4,346,477 +0.07(+0.54%)
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.