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 (%)
Mar 31, 2003 12.61 13.12 12.36 12.89 2,535,118 +0.05(+0.42%)
Mar 28, 2003 12.86 12.92 12.64 12.83 1,837,623 -0.03(-0.21%)
Mar 27, 2003 13.11 13.23 12.76 12.86 2,930,725 -0.25(-1.92%)
Mar 26, 2003 13.46 13.59 13.03 13.11 2,159,012 -0.46(-3.37%)
Mar 25, 2003 12.83 13.64 12.83 13.57 4,563,190 +0.66(+5.07%)
Mar 24, 2003 13.15 13.15 12.79 12.91 3,062,111 -0.80(-5.82%)
Mar 21, 2003 13.00 13.76 12.88 13.71 4,804,120 +0.93(+7.30%)
Mar 20, 2003 12.81 12.88 12.44 12.78 2,756,769 -0.03(-0.21%)
Mar 19, 2003 12.72 12.86 12.38 12.81 4,144,960 +0.08(+0.63%)
Mar 18, 2003 12.34 12.74 12.34 12.72 3,970,224 +0.48(+3.88%)
Mar 17, 2003 11.92 12.45 11.72 12.25 3,647,275 +0.24(+2.02%)
Mar 14, 2003 12.10 12.38 11.98 12.01 3,471,759 -0.10(-0.82%)
Mar 13, 2003 11.93 12.11 11.71 12.11 2,555,511 +0.54(+4.65%)
Mar 12, 2003 11.22 11.57 11.17 11.57 2,843,914 +0.34(+3.04%)
Mar 11, 2003 11.58 11.65 11.14 11.23 2,624,380 -0.45(-3.84%)
Mar 10, 2003 12.03 12.03 11.60 11.67 4,188,533 -0.45(-3.70%)
Mar 07, 2003 11.20 12.17 11.10 12.12 5,433,748 +0.92(+8.25%)
Mar 06, 2003 11.13 11.28 11.01 11.20 2,063,732 +0.07(+0.65%)
Mar 05, 2003 11.04 11.31 10.98 11.13 2,035,427 +0.06(+0.57%)
Mar 04, 2003 11.17 11.29 10.98 11.06 2,716,763 -0.21(-1.83%)
Mar 03, 2003 10.91 11.31 10.91 11.27 2,689,349 +0.44(+4.06%)
Feb 28, 2003 10.86 10.97 10.78 10.83 1,582,540 +0.02(+0.17%)
Feb 27, 2003 11.09 11.15 10.77 10.81 2,040,218 -0.25(-2.27%)
Feb 26, 2003 11.00 11.06 10.74 11.06 2,209,382 +0.07(+0.65%)
Feb 25, 2003 10.77 11.02 10.52 10.99 3,353,969 +0.19(+1.74%)
Feb 24, 2003 11.03 11.03 10.76 10.80 2,073,204 -0.26(-2.35%)
Feb 21, 2003 11.04 11.12 10.85 11.06 1,829,822 +0.07(+0.65%)
Feb 20, 2003 11.17 11.20 10.91 10.99 1,633,802 -0.22(-1.92%)
Feb 19, 2003 11.39 11.42 11.15 11.21 2,480,290 -0.27(-2.35%)
Feb 18, 2003 11.32 11.48 11.22 11.48 1,871,389 +0.16(+1.43%)
Feb 14, 2003 11.10 11.40 10.95 11.32 1,998,652 +0.21(+1.86%)
Feb 13, 2003 11.23 11.32 10.81 11.11 2,766,130 -0.30(-2.60%)
Feb 12, 2003 11.40 11.53 11.01 11.41 1,638,482 -0.12(-1.01%)
Feb 11, 2003 11.61 11.71 11.39 11.52 2,457,891 +0.00(+0.00%)
Feb 10, 2003 11.28 11.52 11.19 11.52 1,603,936 +0.19(+1.66%)
Feb 07, 2003 11.67 11.76 11.29 11.33 2,050,025 -0.28(-2.40%)
Feb 06, 2003 11.61 11.72 11.45 11.61 2,081,228 -0.09(-0.77%)
Feb 05, 2003 11.51 11.85 11.45 11.70 2,697,261 +0.19(+1.64%)
Feb 04, 2003 11.32 11.58 11.14 11.51 3,699,986 +0.14(+1.26%)
Feb 03, 2003 11.71 11.71 11.18 11.37 4,421,997 -0.34(-2.91%)
Jan 31, 2003 11.76 11.77 11.53 11.71 2,230,556 -0.04(-0.38%)
Jan 30, 2003 12.11 12.11 11.67 11.76 2,223,535 -0.35(-2.89%)
Jan 29, 2003 11.67 12.11 11.61 12.11 3,184,025 +0.26(+2.20%)
Jan 28, 2003 11.63 11.85 11.54 11.85 2,106,747 +0.34(+2.96%)
Jan 27, 2003 11.44 11.85 11.33 11.50 3,043,166 -0.18(-1.54%)
Jan 24, 2003 11.93 12.01 11.44 11.68 3,018,427 -0.39(-3.20%)
Jan 23, 2003 11.71 12.10 11.58 12.07 4,132,256 +1.03(+9.35%)
Jan 22, 2003 11.60 11.80 10.99 11.04 4,729,122 -0.48(-4.13%)
Jan 21, 2003 12.19 12.27 11.46 11.51 3,715,253 -0.63(-5.17%)
Jan 17, 2003 12.36 12.40 12.01 12.14 1,627,784 -0.27(-2.17%)
Jan 16, 2003 12.56 12.74 12.41 12.41 2,055,040 -0.11(-0.86%)
Jan 15, 2003 12.92 12.97 12.44 12.52 2,010,241 -0.36(-2.79%)
Jan 14, 2003 12.74 12.92 12.63 12.88 1,609,397 +0.04(+0.35%)
Jan 13, 2003 12.82 13.01 12.72 12.83 1,264,940 -0.03(-0.21%)
Jan 10, 2003 12.85 12.95 12.67 12.86 1,781,904 +0.01(+0.07%)
Jan 09, 2003 12.62 12.96 12.62 12.85 1,570,170 +0.22(+1.70%)
Jan 08, 2003 12.85 12.94 12.56 12.63 1,665,116 -0.27(-2.09%)
Jan 07, 2003 12.81 12.97 12.75 12.90 1,776,666 -0.13(-1.03%)
Jan 06, 2003 12.72 13.07 12.69 13.04 2,046,905 +0.16(+1.25%)
Jan 03, 2003 12.74 12.94 12.67 12.88 1,599,144 +0.13(+1.06%)
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.