Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.18 17.41 17.18 17.36 1,529,941 +0.00(+0.00%)
Mar 28, 2002 17.18 17.41 17.18 17.36 1,529,941 +0.13(+0.78%)
Mar 27, 2002 17.41 17.61 17.09 17.23 2,911,892 -0.25(-1.44%)
Mar 26, 2002 16.74 17.50 16.69 17.48 3,490,258 +1.06(+6.45%)
Mar 25, 2002 17.47 17.47 16.39 16.42 3,016,978 -0.95(-5.48%)
Mar 22, 2002 17.18 17.44 16.87 17.37 2,301,208 +0.28(+1.63%)
Mar 21, 2002 16.83 17.25 16.74 17.09 2,742,728 +0.59(+3.59%)
Mar 20, 2002 16.38 17.00 16.38 16.50 4,499,112 -0.60(-3.52%)
Mar 19, 2002 17.90 17.95 17.05 17.10 3,541,631 -0.72(-4.03%)
Mar 18, 2002 17.95 18.24 17.75 17.82 2,244,151 -0.11(-0.60%)
Mar 15, 2002 17.95 18.16 17.75 17.93 2,730,692 +0.16(+0.91%)
Mar 14, 2002 17.81 17.90 17.60 17.77 2,135,610 -0.13(-0.75%)
Mar 13, 2002 17.99 18.03 17.74 17.90 980,660 -0.13(-0.75%)
Mar 12, 2002 18.17 18.29 17.94 18.04 2,271,677 -0.31(-1.71%)
Mar 11, 2002 17.91 18.45 17.59 18.35 3,484,798 +0.49(+2.76%)
Mar 08, 2002 17.89 18.03 17.77 17.86 2,322,604 +0.20(+1.12%)
Mar 07, 2002 18.43 18.50 17.54 17.66 4,889,259 -0.91(-4.88%)
Mar 06, 2002 17.96 18.71 17.96 18.57 2,498,231 +0.38(+2.07%)
Mar 05, 2002 18.31 18.39 18.04 18.19 4,826,073 -0.62(-3.29%)
Mar 04, 2002 18.80 19.06 18.41 18.81 5,269,711 +0.14(+0.77%)
Mar 01, 2002 18.89 19.21 18.54 18.66 4,859,839 -0.28(-1.47%)
Feb 28, 2002 19.65 19.72 18.87 18.94 3,149,702 -0.79(-4.00%)
Feb 27, 2002 19.29 19.74 19.20 19.73 2,822,964 +0.57(+2.95%)
Feb 26, 2002 18.71 19.28 18.66 19.17 2,436,383 +0.50(+2.69%)
Feb 25, 2002 18.54 19.11 18.47 18.66 3,640,477 +0.20(+1.07%)
Feb 22, 2002 19.01 19.01 18.30 18.47 3,022,439 -0.62(-3.24%)
Feb 21, 2002 19.29 19.69 18.92 19.09 5,985,147 +0.10(+0.52%)
Feb 20, 2002 18.42 19.18 18.38 18.99 5,573,492 +0.79(+4.34%)
Feb 19, 2002 17.95 18.28 17.90 18.20 2,504,138 +0.21(+1.15%)
Feb 18, 2002 17.90 18.12 17.69 17.99 6,064,380 +0.00(+0.00%)
Feb 15, 2002 17.90 18.12 17.69 17.99 6,064,380 +0.04(+0.25%)
Feb 14, 2002 17.23 17.95 17.21 17.95 4,371,181 +0.79(+4.60%)
Feb 13, 2002 17.18 17.30 17.07 17.16 1,327,345 +0.04(+0.21%)
Feb 12, 2002 17.09 17.27 16.96 17.12 2,079,445 -0.29(-1.65%)
Feb 11, 2002 16.92 17.53 16.89 17.41 3,441,002 +0.41(+2.43%)
Feb 08, 2002 16.99 17.03 16.82 17.00 1,489,823 +0.10(+0.58%)
Feb 07, 2002 16.57 17.00 16.57 16.90 1,818,790 +0.28(+1.67%)
Feb 06, 2002 16.92 16.99 16.60 16.62 1,710,917 -0.35(-2.06%)
Feb 05, 2002 16.56 17.01 16.47 16.97 2,373,643 +0.31(+1.83%)
Feb 04, 2002 16.67 16.79 16.39 16.66 2,349,795 -0.18(-1.07%)
Feb 01, 2002 16.69 17.12 16.62 16.84 5,434,194 -0.15(-0.90%)
Jan 31, 2002 16.81 17.00 16.65 17.00 2,162,912 +0.28(+1.66%)
Jan 30, 2002 16.60 16.87 16.32 16.72 2,852,829 +0.36(+2.19%)
Jan 29, 2002 16.68 16.92 16.27 16.36 2,430,365 -0.06(-0.38%)
Jan 28, 2002 16.24 16.51 16.13 16.42 1,944,381 +0.01(+0.05%)
Jan 25, 2002 16.39 16.46 16.23 16.41 1,314,530 -0.04(-0.22%)
Jan 24, 2002 16.18 16.65 16.16 16.45 2,903,979 +0.31(+1.89%)
Jan 23, 2002 15.55 16.38 15.44 16.14 3,274,736 +0.59(+3.81%)
Jan 22, 2002 15.75 15.87 15.49 15.55 3,016,867 -0.46(-2.86%)
Jan 21, 2002 15.79 16.11 15.79 16.01 2,758,998 +0.00(+0.00%)
Jan 18, 2002 15.79 16.11 15.79 16.01 2,758,886 -0.05(-0.33%)
Jan 17, 2002 16.15 16.15 15.41 16.06 3,783,676 +0.35(+2.23%)
Jan 16, 2002 16.12 16.18 15.71 15.71 2,504,583 -0.50(-3.10%)
Jan 15, 2002 16.15 16.32 15.97 16.22 3,498,839 +0.37(+2.32%)
Jan 14, 2002 15.80 16.11 15.70 15.85 3,404,896 -0.11(-0.68%)
Jan 11, 2002 16.39 16.51 15.75 15.96 2,650,345 -0.21(-1.28%)
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.