Southwest Airlines (NY: LUV )

29.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 14.13 14.20 13.95 14.15 5,501,280 -0.02(-0.13%)
Oct 28, 2004 13.68 14.18 13.66 14.17 7,340,241 +0.49(+3.61%)
Oct 27, 2004 13.25 13.73 13.16 13.68 6,413,406 +0.31(+2.28%)
Oct 26, 2004 13.15 13.37 13.06 13.37 4,897,506 +0.23(+1.78%)
Oct 25, 2004 12.89 13.24 12.81 13.14 3,698,648 +0.13(+0.97%)
Oct 22, 2004 13.01 13.03 12.87 13.01 4,498,667 +0.00(+0.00%)
Oct 21, 2004 12.71 13.01 12.63 13.01 2,475,386 +0.22(+1.68%)
Oct 20, 2004 12.57 12.80 12.48 12.80 2,656,809 +0.13(+1.06%)
Oct 19, 2004 12.95 12.98 12.60 12.66 2,884,701 -0.24(-1.88%)
Oct 18, 2004 12.82 12.99 12.77 12.90 2,888,155 +0.00(+0.00%)
Oct 15, 2004 12.82 13.01 12.75 12.90 5,050,957 +0.22(+1.70%)
Oct 14, 2004 12.54 12.69 12.47 12.69 4,939,964 +0.51(+4.20%)
Oct 13, 2004 12.38 12.46 12.13 12.18 3,724,391 -0.04(-0.29%)
Oct 12, 2004 12.11 12.25 12.07 12.21 4,436,595 +0.02(+0.15%)
Oct 11, 2004 12.39 12.43 12.12 12.20 3,314,297 -0.20(-1.59%)
Oct 08, 2004 12.46 12.47 12.33 12.39 2,027,069 -0.06(-0.50%)
Oct 07, 2004 12.55 12.59 12.44 12.46 3,560,353 -0.10(-0.79%)
Oct 06, 2004 12.58 12.71 12.46 12.55 3,305,159 +0.01(+0.07%)
Oct 05, 2004 12.62 12.71 12.46 12.54 2,258,750 -0.21(-1.62%)
Oct 04, 2004 12.80 12.80 12.53 12.75 3,309,059 +0.32(+2.60%)
Oct 01, 2004 12.22 12.48 12.17 12.43 3,811,759 +0.21(+1.69%)
Sep 30, 2004 12.23 12.32 12.11 12.22 5,263,804 -0.04(-0.29%)
Sep 29, 2004 12.36 12.52 12.07 12.26 4,305,098 -0.16(-1.30%)
Sep 28, 2004 11.98 12.48 11.84 12.42 6,610,318 +0.45(+3.75%)
Sep 27, 2004 12.27 12.32 11.89 11.97 5,917,838 -0.42(-3.40%)
Sep 24, 2004 12.54 12.62 12.26 12.39 3,258,131 -0.05(-0.43%)
Sep 23, 2004 12.54 12.67 12.39 12.45 2,748,188 -0.10(-0.79%)
Sep 22, 2004 12.63 12.73 12.47 12.54 2,391,696 -0.21(-1.62%)
Sep 21, 2004 12.78 12.90 12.71 12.75 2,537,903 -0.02(-0.14%)
Sep 20, 2004 12.86 12.99 12.77 12.77 3,401,553 -0.25(-1.93%)
Sep 17, 2004 12.94 13.04 12.84 13.02 4,311,450 +0.15(+1.19%)
Sep 16, 2004 12.72 12.89 12.65 12.87 3,546,980 +0.17(+1.34%)
Sep 15, 2004 12.81 12.88 12.63 12.70 2,947,106 -0.22(-1.67%)
Sep 14, 2004 12.78 12.92 12.72 12.91 2,747,631 +0.13(+1.05%)
Sep 13, 2004 12.86 12.89 12.63 12.78 2,290,175 -0.08(-0.63%)
Sep 10, 2004 12.47 12.88 12.25 12.86 3,636,911 +0.36(+2.87%)
Sep 09, 2004 12.74 12.78 12.47 12.50 4,556,392 -0.30(-2.31%)
Sep 08, 2004 12.85 12.94 12.69 12.80 3,016,421 -0.17(-1.31%)
Sep 07, 2004 12.97 13.10 12.82 12.97 2,697,149 +0.18(+1.40%)
Sep 03, 2004 13.24 13.26 12.73 12.79 4,560,849 -0.65(-4.81%)
Sep 02, 2004 13.17 13.46 13.13 13.43 1,698,102 +0.31(+2.32%)
Sep 01, 2004 13.24 13.46 13.02 13.13 2,088,471 -0.17(-1.28%)
Aug 31, 2004 13.35 13.50 13.12 13.30 1,979,261 -0.06(-0.47%)
Aug 30, 2004 13.20 13.55 13.12 13.36 3,093,091 +0.17(+1.29%)
Aug 27, 2004 13.66 13.66 13.14 13.19 3,674,912 -0.54(-3.92%)
Aug 26, 2004 13.53 13.87 13.53 13.73 3,435,988 +0.26(+1.93%)
Aug 25, 2004 13.24 13.49 13.19 13.47 3,289,111 +0.13(+1.01%)
Aug 24, 2004 13.24 13.43 13.24 13.33 3,335,916 +0.23(+1.78%)
Aug 23, 2004 13.20 13.40 13.10 13.10 1,931,677 -0.09(-0.68%)
Aug 20, 2004 12.85 13.33 12.85 13.19 2,755,989 +0.22(+1.66%)
Aug 19, 2004 13.18 13.18 12.83 12.98 2,486,753 -0.26(-1.97%)
Aug 18, 2004 12.87 13.24 12.75 13.24 3,580,746 +0.25(+1.94%)
Aug 17, 2004 13.01 13.26 12.97 12.98 3,903,473 -0.03(-0.21%)
Aug 16, 2004 12.42 13.01 12.35 13.01 3,617,410 +0.64(+5.15%)
Aug 13, 2004 12.24 12.53 12.24 12.37 3,295,686 +0.08(+0.66%)
Aug 12, 2004 12.42 12.46 12.20 12.29 2,793,321 -0.17(-1.37%)
Aug 11, 2004 12.21 12.56 12.06 12.46 3,702,437 +0.16(+1.31%)
Aug 10, 2004 11.93 12.30 11.90 12.30 3,363,664 +0.36(+3.00%)
Aug 09, 2004 12.03 12.11 11.83 11.94 2,786,857 -0.14(-1.19%)
Aug 06, 2004 12.11 12.20 11.94 12.09 5,725,829 -0.30(-2.39%)
Aug 05, 2004 12.50 12.51 12.29 12.38 4,066,173 -0.18(-1.43%)
Aug 04, 2004 12.41 12.59 12.02 12.56 8,741,359 +0.15(+1.23%)
Aug 03, 2004 12.72 12.81 12.41 12.41 4,410,184 -0.38(-2.95%)
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.