Southwest Airlines (NY: LUV )

28.90 +0.46 (+1.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.11 12.20 11.98 12.10 5,317,839 -0.04(-0.29%)
Sep 29, 2004 12.23 12.39 11.95 12.13 4,349,291 -0.16(-1.30%)
Sep 28, 2004 11.86 12.36 11.72 12.29 6,678,175 +0.44(+3.75%)
Sep 27, 2004 12.14 12.20 11.77 11.85 5,978,587 -0.42(-3.40%)
Sep 24, 2004 12.41 12.49 12.13 12.27 3,291,577 -0.05(-0.43%)
Sep 23, 2004 12.42 12.54 12.27 12.32 2,776,399 -0.10(-0.79%)
Sep 22, 2004 12.50 12.60 12.35 12.42 2,416,248 -0.20(-1.62%)
Sep 21, 2004 12.65 12.77 12.58 12.62 2,563,956 -0.02(-0.14%)
Sep 20, 2004 12.73 12.86 12.64 12.64 3,436,471 -0.25(-1.93%)
Sep 17, 2004 12.81 12.91 12.71 12.89 4,355,708 +0.15(+1.19%)
Sep 16, 2004 12.59 12.76 12.52 12.74 3,583,392 +0.17(+1.34%)
Sep 15, 2004 12.68 12.75 12.50 12.57 2,977,359 -0.21(-1.67%)
Sep 14, 2004 12.65 12.79 12.60 12.78 2,775,836 +0.13(+1.05%)
Sep 13, 2004 12.73 12.76 12.50 12.65 2,313,685 -0.08(-0.63%)
Sep 10, 2004 12.35 12.75 12.12 12.73 3,674,246 +0.36(+2.87%)
Sep 09, 2004 12.61 12.65 12.35 12.37 4,603,165 -0.29(-2.31%)
Sep 08, 2004 12.72 12.81 12.56 12.67 3,047,386 -0.17(-1.31%)
Sep 07, 2004 12.84 12.97 12.69 12.84 2,724,837 +0.18(+1.40%)
Sep 03, 2004 13.10 13.13 12.60 12.66 4,607,668 -0.64(-4.81%)
Sep 02, 2004 13.04 13.32 12.99 13.30 1,715,533 +0.30(+2.32%)
Sep 01, 2004 13.10 13.32 12.89 12.99 2,109,910 -0.17(-1.28%)
Aug 31, 2004 13.22 13.36 12.99 13.16 1,999,579 -0.06(-0.47%)
Aug 30, 2004 13.07 13.41 12.98 13.23 3,124,843 +0.17(+1.29%)
Aug 27, 2004 13.52 13.52 13.00 13.06 3,712,636 -0.53(-3.92%)
Aug 26, 2004 13.39 13.73 13.39 13.59 3,471,259 +0.26(+1.93%)
Aug 25, 2004 13.11 13.35 13.06 13.33 3,322,875 +0.13(+1.01%)
Aug 24, 2004 13.10 13.29 13.10 13.20 3,370,160 +0.23(+1.78%)
Aug 23, 2004 13.07 13.26 12.97 12.97 1,951,507 -0.09(-0.68%)
Aug 20, 2004 12.72 13.19 12.72 13.06 2,784,280 +0.21(+1.66%)
Aug 19, 2004 13.05 13.05 12.70 12.84 2,512,281 -0.26(-1.97%)
Aug 18, 2004 12.74 13.10 12.62 13.10 3,617,504 +0.25(+1.93%)
Aug 17, 2004 12.88 13.13 12.84 12.85 3,943,543 -0.03(-0.21%)
Aug 16, 2004 12.29 12.88 12.22 12.88 3,654,544 +0.63(+5.15%)
Aug 13, 2004 12.12 12.40 12.12 12.25 3,329,518 +0.08(+0.66%)
Aug 12, 2004 12.29 12.33 12.08 12.17 2,821,995 -0.17(-1.37%)
Aug 11, 2004 12.09 12.44 11.94 12.34 3,740,444 +0.16(+1.31%)
Aug 10, 2004 11.81 12.18 11.78 12.18 3,398,193 +0.36(+3.01%)
Aug 09, 2004 11.91 11.98 11.71 11.82 2,815,466 -0.14(-1.19%)
Aug 06, 2004 11.99 12.07 11.82 11.96 5,784,607 -0.29(-2.39%)
Aug 05, 2004 12.37 12.38 12.17 12.26 4,107,914 -0.18(-1.43%)
Aug 04, 2004 12.28 12.46 11.90 12.44 8,831,093 +0.15(+1.23%)
Aug 03, 2004 12.59 12.68 12.28 12.28 4,455,457 -0.37(-2.95%)
Aug 02, 2004 12.67 12.75 12.56 12.66 2,741,837 -0.20(-1.52%)
Jul 30, 2004 12.76 12.87 12.58 12.85 2,056,659 -0.04(-0.28%)
Jul 29, 2004 12.68 13.15 12.68 12.89 2,759,062 +0.24(+1.90%)
Jul 28, 2004 12.50 12.80 12.20 12.65 3,747,650 +0.03(+0.21%)
Jul 27, 2004 12.51 12.64 12.47 12.62 3,371,511 +0.19(+1.50%)
Jul 26, 2004 12.53 12.63 12.41 12.44 2,984,227 -0.18(-1.41%)
Jul 23, 2004 12.61 12.77 12.56 12.61 4,158,013 -0.02(-0.14%)
Jul 22, 2004 12.77 12.97 12.40 12.63 4,325,198 -0.16(-1.25%)
Jul 21, 2004 13.23 13.37 12.76 12.79 2,852,280 -0.28(-2.11%)
Jul 20, 2004 12.76 13.12 12.66 13.07 3,614,577 +0.31(+2.44%)
Jul 19, 2004 12.95 12.97 12.61 12.76 5,783,143 -0.19(-1.44%)
Jul 16, 2004 13.46 13.46 12.94 12.94 4,263,616 -0.16(-1.22%)
Jul 15, 2004 13.55 13.55 13.01 13.10 8,631,484 -0.28(-2.06%)
Jul 14, 2004 13.59 13.72 13.37 13.38 2,498,658 -0.30(-2.21%)
Jul 13, 2004 13.77 13.89 13.68 13.68 3,621,670 -0.14(-1.03%)
Jul 12, 2004 13.73 13.91 13.70 13.82 1,577,395 +0.05(+0.39%)
Jul 09, 2004 13.86 14.06 13.73 13.77 4,016,609 -0.03(-0.19%)
Jul 08, 2004 14.12 14.24 13.79 13.79 2,014,328 -0.46(-3.24%)
Jul 07, 2004 13.97 14.35 13.95 14.26 3,475,988 +0.18(+1.26%)
Jul 06, 2004 14.24 14.29 14.00 14.08 2,887,744 -0.32(-2.22%)
Jul 02, 2004 14.52 14.53 14.25 14.40 2,904,856 -0.25(-1.70%)
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.