Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 15.94 16.00 15.39 15.78 2,715,476 -0.12(-0.73%)
Sep 29, 2003 15.67 15.96 15.49 15.90 2,452,619 +0.20(+1.25%)
Sep 26, 2003 15.89 15.93 15.68 15.70 1,868,705 -0.23(-1.46%)
Sep 25, 2003 16.17 16.23 15.93 15.94 2,075,267 -0.28(-1.70%)
Sep 24, 2003 16.32 16.50 16.16 16.21 3,521,989 -0.02(-0.11%)
Sep 23, 2003 16.20 16.32 16.01 16.23 2,263,663 +0.03(+0.17%)
Sep 22, 2003 16.29 16.29 15.93 16.20 2,728,596 -0.29(-1.78%)
Sep 19, 2003 16.63 16.63 16.27 16.50 3,544,865 -0.15(-0.91%)
Sep 18, 2003 16.51 16.72 16.45 16.65 2,862,156 +0.13(+0.81%)
Sep 17, 2003 16.63 16.76 16.50 16.52 1,948,212 -0.18(-1.07%)
Sep 16, 2003 16.63 16.93 16.63 16.69 4,087,849 -0.05(-0.32%)
Sep 15, 2003 16.65 16.90 16.59 16.75 4,013,948 +0.18(+1.08%)
Sep 12, 2003 16.34 16.58 16.30 16.57 4,163,543 +0.20(+1.20%)
Sep 11, 2003 16.05 16.40 15.96 16.37 3,303,876 +0.32(+2.00%)
Sep 10, 2003 16.05 16.31 15.97 16.05 6,108,392 +0.43(+2.74%)
Sep 09, 2003 15.97 16.06 15.56 15.62 3,255,544 -0.35(-2.18%)
Sep 08, 2003 16.06 16.17 15.92 15.97 2,068,315 -0.08(-0.50%)
Sep 05, 2003 15.69 16.13 15.59 16.05 4,918,247 +0.31(+1.98%)
Sep 04, 2003 15.61 15.78 15.51 15.74 3,765,782 +0.13(+0.86%)
Sep 03, 2003 15.20 15.69 15.20 15.61 5,064,030 +0.23(+1.51%)
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.