Southwest Airlines (NY: LUV )

29.27 +0.38 (+1.30%)
Streaming Delayed Price Updated: 10:37 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 12.72 12.91 12.65 12.68 2,398,572 -0.03(-0.21%)
Apr 29, 2004 12.99 13.08 12.66 12.71 3,158,955 -0.30(-2.32%)
Apr 28, 2004 13.18 13.27 13.01 13.01 2,748,591 -0.08(-0.61%)
Apr 27, 2004 13.23 13.30 13.04 13.09 4,646,172 +0.01(+0.07%)
Apr 26, 2004 13.31 13.37 13.00 13.08 3,445,703 -0.22(-1.67%)
Apr 23, 2004 13.48 13.53 13.28 13.31 3,767,126 -0.18(-1.32%)
Apr 22, 2004 13.15 13.59 13.14 13.48 6,966,612 +0.40(+3.05%)
Apr 21, 2004 12.91 13.19 12.75 13.08 4,061,980 +0.15(+1.17%)
Apr 20, 2004 13.06 13.20 12.91 12.93 2,884,929 +0.03(+0.21%)
Apr 19, 2004 13.00 13.07 12.88 12.91 2,490,890 -0.17(-1.29%)
Apr 16, 2004 13.10 13.17 12.97 13.07 2,691,850 -0.10(-0.74%)
Apr 15, 2004 13.37 13.37 12.99 13.17 5,134,442 -0.20(-1.53%)
Apr 14, 2004 13.16 13.41 13.15 13.38 3,298,783 +0.12(+0.94%)
Apr 13, 2004 13.37 13.41 13.20 13.25 4,637,953 -0.10(-0.73%)
Apr 12, 2004 13.29 13.39 13.28 13.35 3,315,107 +0.06(+0.47%)
Apr 08, 2004 13.37 13.47 13.17 13.29 3,717,928 -0.04(-0.33%)
Apr 07, 2004 13.35 13.40 13.19 13.33 4,038,901 -0.02(-0.13%)
Apr 06, 2004 13.41 13.55 12.66 13.35 6,221,315 +0.04(+0.33%)
Apr 05, 2004 13.27 13.37 13.26 13.31 5,800,368 +0.05(+0.40%)
Apr 02, 2004 12.92 13.27 12.92 13.25 9,017,642 +0.52(+4.04%)
Apr 01, 2004 12.66 12.75 12.57 12.74 6,232,460 +0.12(+0.92%)
Mar 31, 2004 12.44 12.76 12.36 12.62 9,018,993 +0.17(+1.35%)
Mar 30, 2004 12.53 12.59 12.38 12.45 4,566,913 -0.08(-0.64%)
Mar 29, 2004 12.54 12.65 12.44 12.53 5,438,753 +0.15(+1.22%)
Mar 26, 2004 12.39 12.61 12.33 12.38 10,243,216 +0.09(+0.72%)
Mar 25, 2004 12.08 12.45 12.01 12.29 8,666,159 +0.41(+3.44%)
Mar 24, 2004 11.86 12.01 11.82 11.88 3,663,550 +0.04(+0.37%)
Mar 23, 2004 11.92 12.08 11.84 11.84 4,860,416 +0.03(+0.23%)
Mar 22, 2004 12.30 12.30 11.73 11.81 4,727,231 -0.20(-1.70%)
Mar 19, 2004 12.00 12.20 11.95 12.02 4,580,086 -0.02(-0.15%)
Mar 18, 2004 12.41 12.43 11.97 12.04 7,229,942 -0.10(-0.81%)
Mar 17, 2004 11.99 12.24 11.97 12.13 6,045,911 +0.20(+1.64%)
Mar 16, 2004 12.15 12.15 11.80 11.94 6,260,494 +0.20(+1.74%)
Mar 15, 2004 12.26 12.26 11.44 11.73 12,054,445 -0.61(-4.96%)
Mar 12, 2004 12.21 12.39 12.12 12.35 3,260,054 +0.36(+2.96%)
Mar 11, 2004 12.16 12.48 11.95 11.99 6,052,553 -0.31(-2.53%)
Mar 10, 2004 12.48 12.58 12.23 12.30 15,552,612 -0.22(-1.77%)
Mar 09, 2004 12.74 12.74 12.38 12.52 3,823,981 -0.20(-1.61%)
Mar 08, 2004 12.87 12.91 12.70 12.73 4,068,848 -0.13(-1.04%)
Mar 05, 2004 12.74 12.90 12.63 12.86 5,584,097 +0.07(+0.56%)
Mar 04, 2004 12.60 12.80 12.57 12.79 5,310,634 +0.22(+1.77%)
Mar 03, 2004 12.36 12.61 12.35 12.57 5,183,078 +0.20(+1.65%)
Mar 02, 2004 12.32 12.42 12.27 12.36 5,720,773 -0.04(-0.29%)
Mar 01, 2004 12.44 12.44 12.25 12.40 7,742,756 +0.13(+1.09%)
Feb 27, 2004 12.60 12.66 12.27 12.27 6,881,274 -0.27(-2.13%)
Feb 26, 2004 12.53 12.61 12.44 12.53 2,966,439 -0.12(-0.98%)
Feb 25, 2004 12.56 12.88 12.44 12.66 4,592,470 +0.19(+1.50%)
Feb 24, 2004 12.74 12.79 12.39 12.47 4,872,463 -0.27(-2.09%)
Feb 23, 2004 13.01 13.08 12.66 12.74 4,000,172 -0.28(-2.12%)
Feb 20, 2004 13.14 13.17 12.93 13.01 3,554,458 +0.03(+0.21%)
Feb 19, 2004 13.17 13.22 12.94 12.99 3,593,862 -0.15(-1.15%)
Feb 18, 2004 13.28 13.28 13.07 13.14 3,854,265 -0.12(-0.87%)
Feb 17, 2004 13.19 13.27 13.07 13.25 4,057,477 +0.33(+2.54%)
Feb 13, 2004 13.20 13.23 12.79 12.92 3,729,636 -0.29(-2.22%)
Feb 12, 2004 13.10 13.31 13.09 13.22 4,088,437 +0.21(+1.64%)
Feb 11, 2004 12.98 13.05 12.88 13.00 2,770,433 -0.04(-0.34%)
Feb 10, 2004 12.98 13.11 12.93 13.05 3,680,775 +0.04(+0.27%)
Feb 09, 2004 13.13 13.23 12.99 13.01 2,385,175 -0.15(-1.15%)
Feb 06, 2004 12.94 13.20 12.88 13.16 3,612,100 +0.16(+1.23%)
Feb 05, 2004 12.88 13.08 12.84 13.00 3,512,239 +0.19(+1.46%)
Feb 04, 2004 12.79 13.01 12.70 12.82 5,445,846 -0.04(-0.28%)
Feb 03, 2004 13.07 13.15 12.61 12.85 6,137,103 -0.31(-2.36%)
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.