Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Southwest Airlines
(NY:
LUV
)
27.36
+0.08 (+0.29%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2009
5.591
5.860
5.537
5.680
12,401,305
+0.14(+2.59%)
Mar 30, 2009
5.447
5.564
5.393
5.537
10,980,641
-0.25(-4.34%)
Mar 26, 2009
5.662
5.905
5.537
5.788
9,033,432
+0.28(+5.05%)
Mar 25, 2009
5.357
5.806
5.312
5.510
11,439,708
+0.20(+3.72%)
Mar 24, 2009
5.366
5.429
5.187
5.312
8,881,184
-0.11(-1.99%)
Mar 23, 2009
5.250
5.420
5.196
5.420
7,591,309
+0.39(+7.86%)
Mar 20, 2009
5.196
5.276
4.998
5.025
8,560,597
-0.21(-3.95%)
Mar 19, 2009
5.447
5.447
5.160
5.232
10,778,565
-0.04(-0.85%)
Mar 18, 2009
5.223
5.474
5.070
5.276
13,213,377
+0.05(+1.03%)
Mar 17, 2009
4.962
5.223
4.801
5.223
8,227,846
+0.27(+5.43%)
Mar 16, 2009
5.393
5.402
4.918
4.953
10,350,707
-0.18(-3.50%)
Mar 13, 2009
5.079
5.250
5.025
5.133
0
+0.12(+2.33%)
Mar 12, 2009
4.891
5.043
4.711
5.016
11,163,044
+0.13(+2.57%)
Mar 11, 2009
4.971
5.070
4.756
4.891
10,773,011
-0.01(-0.18%)
Mar 10, 2009
4.747
4.926
4.639
4.900
19,842,964
+0.26(+5.61%)
Mar 09, 2009
4.603
4.837
4.536
4.639
12,377,016
+0.04(+0.78%)
Mar 06, 2009
4.487
4.711
4.487
4.603
0
+0.11(+2.40%)
Mar 05, 2009
4.603
4.612
4.442
4.496
18,417,614
-0.19(-4.02%)
Mar 04, 2009
4.765
4.801
4.594
4.684
18,903,646
-0.25(-5.09%)
Mar 02, 2009
5.160
5.187
4.855
4.935
13,771,259
-0.35(-6.62%)
Feb 27, 2009
5.411
5.474
5.142
5.285
0
-0.21(-3.76%)
Feb 26, 2009
5.564
5.608
5.384
5.492
12,938,756
+0.04(+0.82%)
Feb 25, 2009
5.878
5.878
5.232
5.447
21,675,272
-0.45(-7.61%)
Feb 24, 2009
5.842
5.932
5.698
5.896
10,091,512
+0.11(+1.86%)
Feb 23, 2009
5.914
6.039
5.761
5.788
10,498,190
-0.06(-1.07%)
Feb 20, 2009
5.806
5.967
5.474
5.851
13,985,747
-0.14(-2.40%)
Feb 19, 2009
6.066
6.371
5.967
5.994
14,019,600
-0.01(-0.15%)
Feb 18, 2009
6.299
6.326
5.923
6.003
15,571,781
-0.23(-3.74%)
Feb 17, 2009
6.326
6.380
6.219
6.237
14,155,283
-0.31(-4.66%)
Feb 13, 2009
6.578
6.712
6.452
6.542
10,663,743
-0.04(-0.55%)
Feb 12, 2009
6.470
6.587
6.290
6.578
13,080,219
+0.12(+1.81%)
Feb 11, 2009
6.479
6.596
6.317
6.461
15,853,002
+0.00(+0.00%)
Feb 10, 2009
6.398
6.578
6.362
6.461
20,575,188
+0.02(+0.28%)
Feb 09, 2009
6.622
6.622
6.290
6.443
13,681,982
-0.13(-2.05%)
Feb 06, 2009
6.246
6.640
6.228
6.578
14,151,817
+0.39(+6.39%)
Feb 05, 2009
5.932
6.290
5.824
6.183
19,800,232
+0.23(+3.92%)
Feb 04, 2009
6.147
6.228
5.887
5.949
13,214,557
-0.17(-2.79%)
Feb 03, 2009
6.201
6.201
5.896
6.120
15,506,353
+0.06(+1.04%)
Feb 02, 2009
6.353
6.353
5.932
6.057
15,670,579
-0.25(-3.98%)
Jan 30, 2009
6.479
6.685
6.255
6.308
0
-0.20(-3.03%)
Jan 29, 2009
6.874
6.995
6.461
6.506
14,042,340
-0.37(-5.35%)
Jan 28, 2009
6.910
6.919
6.676
6.874
16,389,326
+0.30(+4.50%)
Jan 27, 2009
7.125
7.179
6.416
6.578
21,540,840
-0.49(-6.98%)
Jan 26, 2009
7.313
7.313
6.981
7.071
14,810,091
-0.11(-1.50%)
Jan 23, 2009
8.283
8.283
6.981
7.179
33,149,620
-1.62(-18.45%)
Jan 22, 2009
7.951
8.929
7.699
8.803
28,773,464
+1.28(+17.06%)
Jan 21, 2009
7.412
7.556
7.017
7.520
18,170,154
+0.22(+2.95%)
Jan 20, 2009
7.753
7.897
7.278
7.304
12,326,653
-0.42(-5.46%)
Jan 16, 2009
7.511
7.843
7.421
7.726
0
+0.30(+3.99%)
Jan 15, 2009
7.170
7.619
6.972
7.430
15,407,734
+0.26(+3.63%)
Jan 14, 2009
7.421
7.493
7.062
7.170
13,401,063
-0.31(-4.20%)
Jan 13, 2009
7.717
7.870
7.466
7.484
13,063,557
-0.25(-3.25%)
Jan 12, 2009
7.672
7.798
7.610
7.735
11,639,344
+0.05(+0.70%)
Jan 09, 2009
8.022
8.022
7.636
7.681
8,438,715
-0.39(-4.78%)
Jan 08, 2009
8.004
8.101
7.807
8.067
8,952,131
+0.04(+0.56%)
Jan 07, 2009
8.112
8.265
7.897
8.022
10,286,354
-0.18(-2.19%)
Jan 06, 2009
7.852
8.256
7.798
8.202
11,994,200
+0.41(+5.30%)
Jan 05, 2009
7.995
7.995
7.628
7.789
9,092,098
-0.26(-3.23%)
Jan 02, 2009
7.726
8.103
7.628
8.049
0
+0.31(+4.06%)
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
.