Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.91 13.19 12.86 13.19 5,488,627 +0.29(+2.27%)
Sep 29, 2005 12.89 12.94 12.72 12.90 2,047,089 -0.04(-0.27%)
Sep 28, 2005 12.92 13.01 12.76 12.93 2,722,923 +0.01(+0.07%)
Sep 27, 2005 12.88 12.94 12.76 12.92 2,854,869 +0.12(+0.90%)
Sep 26, 2005 13.03 13.05 12.75 12.81 3,838,391 -0.10(-0.76%)
Sep 23, 2005 12.88 13.03 12.57 12.91 5,248,601 +0.22(+1.75%)
Sep 22, 2005 12.63 12.87 12.56 12.68 4,718,337 +0.05(+0.42%)
Sep 21, 2005 12.79 13.00 12.60 12.63 8,320,755 +0.02(+0.14%)
Sep 20, 2005 12.75 12.99 12.60 12.61 7,043,055 -0.07(-0.56%)
Sep 19, 2005 12.66 12.78 12.61 12.68 7,812,557 -0.28(-2.19%)
Sep 16, 2005 12.44 13.00 12.28 12.97 16,212,459 +0.71(+5.80%)
Sep 15, 2005 12.11 12.43 12.10 12.26 2,711,664 +0.14(+1.17%)
Sep 14, 2005 12.20 12.34 12.12 12.12 2,542,002 -0.14(-1.16%)
Sep 13, 2005 12.33 12.45 12.22 12.26 4,171,185 -0.20(-1.64%)
Sep 12, 2005 12.17 12.48 12.14 12.46 4,629,397 +0.24(+1.96%)
Sep 09, 2005 12.23 12.35 12.15 12.22 2,679,804 -0.01(-0.07%)
Sep 08, 2005 12.20 12.36 12.12 12.23 4,482,702 +0.04(+0.29%)
Sep 07, 2005 12.35 12.35 12.07 12.20 4,157,563 -0.17(-1.37%)
Sep 06, 2005 12.14 12.38 12.06 12.36 6,414,394 +0.36(+3.03%)
Sep 02, 2005 12.00 12.10 11.86 12.00 7,356,035 +0.33(+2.82%)
Sep 01, 2005 11.83 11.83 11.59 11.67 6,077,434 -0.16(-1.35%)
Aug 31, 2005 11.72 11.83 11.60 11.83 3,887,365 +0.04(+0.30%)
Aug 30, 2005 11.88 11.91 11.65 11.80 3,598,703 -0.14(-1.19%)
Aug 29, 2005 11.96 11.99 11.81 11.94 3,557,047 -0.06(-0.52%)
Aug 26, 2005 12.07 12.16 11.99 12.00 2,326,182 -0.07(-0.59%)
Aug 25, 2005 11.96 12.17 11.94 12.07 3,429,716 +0.12(+0.97%)
Aug 24, 2005 11.95 12.12 11.91 11.96 2,842,936 -0.04(-0.37%)
Aug 23, 2005 12.04 12.12 11.96 12.00 2,562,155 -0.08(-0.66%)
Aug 22, 2005 12.08 12.20 12.04 12.08 2,502,373 +0.01(+0.07%)
Aug 19, 2005 12.12 12.15 12.05 12.07 2,942,909 -0.04(-0.37%)
Aug 18, 2005 12.28 12.28 12.07 12.12 3,782,325 -0.15(-1.23%)
Aug 17, 2005 12.05 12.38 12.02 12.27 2,967,790 +0.21(+1.77%)
Aug 16, 2005 12.20 12.40 12.03 12.05 2,892,359 -0.10(-0.80%)
Aug 15, 2005 12.11 12.23 11.86 12.15 4,040,590 +0.04(+0.29%)
Aug 12, 2005 12.17 12.26 12.07 12.12 3,004,830 -0.05(-0.44%)
Aug 11, 2005 12.22 12.24 12.12 12.17 2,461,844 -0.05(-0.44%)
Aug 10, 2005 12.30 12.44 12.22 12.22 4,558,357 -0.10(-0.79%)
Aug 09, 2005 12.40 12.40 12.28 12.32 1,986,745 -0.07(-0.57%)
Aug 08, 2005 12.44 12.46 12.37 12.39 2,778,313 -0.01(-0.07%)
Aug 05, 2005 12.51 12.54 12.40 12.40 2,695,452 -0.11(-0.85%)
Aug 04, 2005 12.69 12.72 12.46 12.51 3,637,431 -0.21(-1.68%)
Aug 03, 2005 12.65 12.79 12.60 12.72 3,193,743 +0.10(+0.77%)
Aug 02, 2005 12.52 12.65 12.49 12.62 3,567,630 +0.08(+0.64%)
Aug 01, 2005 12.62 12.66 12.52 12.54 2,148,301 -0.06(-0.49%)
Jul 29, 2005 12.64 12.70 12.60 12.60 2,501,810 -0.06(-0.49%)
Jul 28, 2005 12.67 12.74 12.64 12.67 2,519,824 +0.04(+0.35%)
Jul 27, 2005 12.67 12.73 12.48 12.62 2,580,393 -0.04(-0.35%)
Jul 26, 2005 12.67 12.75 12.62 12.67 2,131,864 +0.00(+0.00%)
Jul 25, 2005 12.78 12.84 12.65 12.67 2,396,320 -0.12(-0.97%)
Jul 22, 2005 12.90 12.95 12.71 12.79 1,970,646 +0.00(+0.00%)
Jul 21, 2005 12.79 12.95 12.67 12.79 4,192,463 -0.18(-1.37%)
Jul 20, 2005 12.84 13.03 12.82 12.97 3,478,239 +0.15(+1.18%)
Jul 19, 2005 13.04 13.07 12.74 12.82 4,416,953 -0.13(-1.03%)
Jul 18, 2005 12.63 13.10 12.59 12.95 6,597,566 +0.32(+2.53%)
Jul 15, 2005 12.76 12.77 12.37 12.63 6,595,765 -0.18(-1.39%)
Jul 14, 2005 12.91 13.09 12.80 12.81 13,933,111 +0.39(+3.15%)
Jul 13, 2005 12.17 12.47 12.12 12.42 4,483,264 +0.25(+2.04%)
Jul 12, 2005 12.36 12.44 12.11 12.17 4,658,443 -0.26(-2.07%)
Jul 11, 2005 12.43 12.52 12.36 12.43 2,269,102 +0.04(+0.36%)
Jul 08, 2005 12.20 12.44 12.01 12.38 2,497,757 +0.15(+1.23%)
Jul 07, 2005 11.99 12.28 11.83 12.23 4,289,172 +0.16(+1.32%)
Jul 06, 2005 12.26 12.28 12.07 12.07 3,151,525 -0.17(-1.38%)
Jul 05, 2005 12.26 12.29 12.13 12.24 2,351,513 -0.03(-0.22%)
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.