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 (%)
Aug 31, 2004 13.27 13.41 13.04 13.22 1,991,723 -0.06(-0.47%)
Aug 30, 2004 13.12 13.47 13.03 13.28 3,112,565 +0.17(+1.29%)
Aug 27, 2004 13.57 13.57 13.06 13.11 3,698,049 -0.54(-3.92%)
Aug 26, 2004 13.45 13.79 13.45 13.64 3,457,620 +0.26(+1.93%)
Aug 25, 2004 13.16 13.40 13.11 13.38 3,309,819 +0.13(+1.01%)
Aug 24, 2004 13.15 13.34 13.15 13.25 3,356,918 +0.23(+1.78%)
Aug 23, 2004 13.12 13.31 13.02 13.02 1,943,839 -0.09(-0.68%)
Aug 20, 2004 12.77 13.24 12.77 13.11 2,773,340 +0.21(+1.66%)
Aug 19, 2004 13.10 13.10 12.75 12.89 2,502,410 -0.26(-1.97%)
Aug 18, 2004 12.79 13.15 12.67 13.15 3,603,291 +0.25(+1.94%)
Aug 17, 2004 12.93 13.18 12.89 12.90 3,928,049 -0.03(-0.21%)
Aug 16, 2004 12.34 12.93 12.27 12.93 3,640,185 +0.63(+5.15%)
Aug 13, 2004 12.16 12.45 12.16 12.30 3,316,436 +0.08(+0.66%)
Aug 12, 2004 12.34 12.38 12.13 12.22 2,810,907 -0.17(-1.37%)
Aug 11, 2004 12.14 12.48 11.98 12.39 3,725,748 +0.16(+1.31%)
Aug 10, 2004 11.86 12.23 11.82 12.23 3,384,841 +0.36(+3.01%)
Aug 09, 2004 11.96 12.03 11.75 11.87 2,804,403 -0.14(-1.19%)
Aug 06, 2004 12.04 12.12 11.87 12.01 5,761,879 -0.29(-2.39%)
Aug 05, 2004 12.42 12.43 12.22 12.31 4,091,774 -0.18(-1.43%)
Aug 04, 2004 12.33 12.51 11.95 12.48 8,796,394 +0.15(+1.23%)
Aug 03, 2004 12.64 12.73 12.33 12.33 4,437,951 -0.37(-2.95%)
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.