Skip to main content

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 (%)
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%)
Aug 02, 2004 12.80 12.88 12.69 12.79 2,713,977 -0.20(-1.52%)
Jul 30, 2004 12.89 13.00 12.71 12.98 2,035,761 -0.04(-0.28%)
Jul 29, 2004 12.81 13.28 12.81 13.02 2,731,027 +0.24(+1.90%)
Jul 28, 2004 12.63 12.93 12.33 12.78 3,709,569 +0.03(+0.21%)
Jul 27, 2004 12.63 12.77 12.60 12.75 3,337,253 +0.19(+1.50%)
Jul 26, 2004 12.66 12.76 12.54 12.56 2,953,904 -0.18(-1.41%)
Jul 23, 2004 12.74 12.90 12.69 12.74 4,115,763 -0.02(-0.14%)
Jul 22, 2004 12.90 13.10 12.53 12.76 4,281,250 -0.16(-1.25%)
Jul 21, 2004 13.37 13.51 12.89 12.92 2,823,298 -0.28(-2.11%)
Jul 20, 2004 12.89 13.25 12.79 13.20 3,577,849 +0.31(+2.44%)
Jul 19, 2004 13.08 13.10 12.74 12.89 5,724,380 -0.19(-1.44%)
Jul 16, 2004 13.59 13.59 13.07 13.07 4,220,293 -0.16(-1.22%)
Jul 15, 2004 13.68 13.68 13.15 13.24 8,543,779 -0.28(-2.06%)
Jul 14, 2004 13.73 13.86 13.51 13.51 2,473,269 -0.31(-2.21%)
Jul 13, 2004 13.91 14.03 13.82 13.82 3,584,870 -0.14(-1.03%)
Jul 12, 2004 13.87 14.05 13.84 13.96 1,561,367 +0.05(+0.39%)
Jul 09, 2004 14.00 14.21 13.87 13.91 3,975,796 -0.03(-0.19%)
Jul 08, 2004 14.27 14.38 13.93 13.94 1,993,860 -0.47(-3.24%)
Jul 07, 2004 14.12 14.49 14.09 14.40 3,440,668 +0.18(+1.26%)
Jul 06, 2004 14.38 14.43 14.14 14.22 2,858,401 -0.32(-2.22%)
Jul 02, 2004 14.67 14.68 14.39 14.55 2,875,340 -0.25(-1.70%)
Jul 01, 2004 14.92 15.12 14.65 14.80 2,307,225 -0.25(-1.67%)
Jun 30, 2004 15.00 15.10 14.85 15.05 2,383,004 -0.04(-0.24%)
Jun 29, 2004 14.87 15.18 14.87 15.08 3,206,424 +0.15(+1.02%)
Jun 28, 2004 15.31 15.31 14.81 14.93 5,684,374 -0.32(-2.12%)
Jun 25, 2004 14.20 15.26 14.16 15.26 11,888,944 +1.10(+7.80%)
Jun 24, 2004 14.27 14.28 14.14 14.15 3,580,078 -0.16(-1.13%)
Jun 23, 2004 14.04 14.34 13.91 14.31 4,161,787 +0.24(+1.72%)
Jun 22, 2004 14.10 14.28 14.07 14.07 2,463,685 -0.10(-0.70%)
Jun 21, 2004 14.09 14.28 14.08 14.17 2,223,981 -0.08(-0.57%)
Jun 18, 2004 13.77 14.33 13.77 14.25 5,101,661 +0.34(+2.45%)
Jun 17, 2004 13.82 13.96 13.78 13.91 4,137,828 +0.04(+0.26%)
Jun 16, 2004 13.80 13.91 13.65 13.87 2,431,702 +0.04(+0.32%)
Jun 15, 2004 13.73 13.89 13.64 13.83 2,794,770 +0.21(+1.52%)
Jun 14, 2004 13.55 13.79 13.46 13.62 3,071,249 -0.12(-0.85%)
Jun 10, 2004 13.95 14.07 13.64 13.74 2,827,533 -0.31(-2.24%)
Jun 09, 2004 14.13 14.35 14.04 14.05 3,400,439 -0.07(-0.51%)
Jun 08, 2004 13.86 14.13 13.78 14.12 4,541,236 +0.18(+1.29%)
Jun 07, 2004 13.98 14.08 13.85 13.94 2,558,742 -0.05(-0.38%)
Jun 04, 2004 13.91 14.09 13.82 14.00 2,793,989 +0.23(+1.69%)
Jun 03, 2004 14.00 14.07 13.74 13.77 3,183,022 -0.35(-2.48%)
Jun 02, 2004 13.77 14.12 13.68 14.12 4,325,937 +0.33(+2.41%)
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.