Skip to main content

Southwest Airlines (NY: LUV )

28.77 +0.18 (+0.63%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 12.17 12.40 11.83 12.31 4,037,834 +0.35(+2.91%)
Jul 30, 2002 11.74 12.31 11.61 11.97 3,652,184 +0.37(+3.15%)
Jul 29, 2002 11.52 11.80 11.31 11.60 4,285,103 +0.78(+7.25%)
Jul 26, 2002 10.83 11.34 10.81 10.82 4,951,777 +0.06(+0.58%)
Jul 25, 2002 10.75 10.83 10.34 10.75 8,010,852 +0.22(+2.12%)
Jul 24, 2002 10.21 10.92 9.720 10.53 8,573,908 +0.14(+1.37%)
Jul 23, 2002 10.75 10.84 10.26 10.39 5,651,869 -0.02(-0.17%)
Jul 22, 2002 11.28 11.33 10.30 10.41 5,443,512 -0.92(-8.11%)
Jul 19, 2002 11.64 11.74 11.12 11.33 6,296,339 -1.10(-8.83%)
Jul 17, 2002 12.48 13.01 12.07 12.42 4,518,467 +0.12(+0.94%)
Jul 12, 2002 12.13 12.45 11.82 12.31 3,698,946 +0.22(+1.84%)
Jul 11, 2002 12.35 12.36 11.86 12.08 5,652,766 -0.50(-3.97%)
Jul 10, 2002 13.16 13.30 12.57 12.58 3,047,299 -0.58(-4.40%)
Jul 09, 2002 13.31 13.68 13.38 13.16 2,687,553 -0.15(-1.14%)
Jul 08, 2002 13.25 13.64 13.38 13.31 3,100,678 -0.06(-0.47%)
Jul 05, 2002 13.24 13.47 13.17 13.38 1,854,799 +0.39(+3.02%)
Jul 04, 2002 12.93 13.33 12.66 12.98 2,638,324 +0.00(+0.00%)
Jul 03, 2002 12.93 13.33 12.66 12.98 2,638,324 -0.04(-0.34%)
Jul 02, 2002 13.66 13.94 12.88 13.03 3,719,692 -0.73(-5.31%)
Jul 01, 2002 14.32 14.34 13.75 13.76 1,985,891 -0.65(-4.52%)
Jun 28, 2002 13.75 14.41 13.75 14.41 4,406,439 +0.47(+3.39%)
Jun 27, 2002 14.00 14.04 13.47 13.94 3,077,577 +0.48(+3.58%)
Jun 26, 2002 13.60 13.68 13.24 13.46 3,747,391 -0.17(-1.24%)
Jun 25, 2002 14.20 14.33 13.61 13.63 2,394,194 -0.87(-5.97%)
Jun 21, 2002 13.60 14.54 13.60 14.49 3,849,663 +0.29(+2.01%)
Jun 20, 2002 13.55 14.26 13.55 14.21 3,027,338 +0.70(+5.15%)
Jun 19, 2002 13.82 13.91 13.51 13.51 6,231,746 -0.49(-3.50%)
Jun 18, 2002 14.27 14.27 13.98 14.00 3,606,206 -0.21(-1.51%)
Jun 17, 2002 14.13 14.58 14.09 14.21 2,833,223 +0.28(+1.98%)
Jun 14, 2002 14.55 14.67 13.89 13.94 4,083,812 -1.15(-7.62%)
Jun 12, 2002 15.05 15.20 14.88 15.09 2,132,459 -0.12(-0.76%)
Jun 11, 2002 15.42 15.59 15.09 15.20 2,131,786 -0.14(-0.93%)
Jun 10, 2002 14.91 15.38 14.87 15.35 2,130,104 +0.22(+1.47%)
Jun 07, 2002 14.91 15.16 14.72 15.12 2,335,433 +0.23(+1.56%)
Jun 06, 2002 14.90 15.08 14.65 14.89 2,607,597 -0.01(-0.06%)
Jun 05, 2002 14.31 14.95 14.18 14.90 2,660,191 -0.29(-1.88%)
May 31, 2002 14.85 15.36 14.84 15.19 2,899,835 +0.02(+0.12%)
May 28, 2002 15.12 15.32 15.03 15.17 1,919,280 +0.24(+1.61%)
May 27, 2002 15.42 15.42 14.85 14.93 3,000,985 +0.00(+0.00%)
May 24, 2002 15.42 15.42 14.85 14.93 3,000,985 -0.25(-1.65%)
May 23, 2002 14.87 15.26 14.77 15.18 2,855,203 +0.30(+2.04%)
May 22, 2002 14.85 15.12 14.66 14.87 2,883,911 +0.12(+0.79%)
May 21, 2002 15.32 15.44 14.73 14.76 2,992,575 -0.54(-3.56%)
May 20, 2002 15.44 15.45 14.97 15.30 2,479,421 -0.42(-2.67%)
May 17, 2002 15.53 15.85 15.45 15.72 1,637,920 +0.12(+0.74%)
May 16, 2002 15.94 16.04 15.56 15.61 1,602,932 -0.37(-2.29%)
May 15, 2002 15.65 16.03 15.52 15.97 2,308,743 +0.29(+1.82%)
May 14, 2002 15.83 15.83 15.43 15.69 2,355,842 +0.37(+2.39%)
May 13, 2002 15.36 15.59 15.22 15.32 2,596,383 +0.34(+2.26%)
May 10, 2002 15.68 15.74 14.71 14.98 4,877,540 -0.78(-4.98%)
May 09, 2002 16.23 16.24 15.71 15.77 2,492,429 -0.53(-3.28%)
May 08, 2002 16.01 16.31 15.89 16.30 2,904,432 +0.39(+2.47%)
May 07, 2002 16.04 16.14 15.88 15.91 2,616,344 -0.13(-0.83%)
May 06, 2002 15.90 16.26 15.88 16.04 155,751,616 +0.23(+1.47%)
May 03, 2002 16.51 16.57 15.80 15.81 3,966,513 -0.80(-4.83%)
May 02, 2002 16.50 16.61 16.34 16.61 2,060,240 +0.01(+0.05%)
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.