35.23 Up +0.80 +2.32%
Find prices for:
SOUTHWEST AIRLINES CO. Download file
DATE HIGH LOW OPEN CLOSE VOLUME
09/12/2014 34.35 33.45 33.6 33.87 7,039,384
09/12/2014 0.06 Ex-dividend
09/05/2014 32.93 32.32 32.64 32.83 3,731,996
08/29/2014 32.14 31.76 32.1 32.01 3,444,226
08/22/2014 32.12 31.29 31.32 31.87 6,441,173
08/15/2014 29.97 29.34 29.88 29.76 6,428,784
08/08/2014 28.3 27.42 27.99 28.28 4,343,060
08/01/2014 28.54 27.84 28.21 28.43 5,731,084
07/25/2014 29.7 28.75 28.8 29.24 8,058,041
07/18/2014 27.99 27.58 27.59 27.81 4,957,306
07/11/2014 27.62 27.24 27.34 27.44 4,800,519
07/03/2014 27.78 27.55 27.59 27.71 3,050,529
06/27/2014 27.21 26.89 26.99 27.14 9,311,043
06/20/2014 27.38 27.12 27.21 27.29 8,723,285
06/13/2014 26.44 25.68 25.7 26.3 9,711,261
06/06/2014 27.59 27.27 27.32 27.59 4,102,742
05/30/2014 26.64 26.36 26.4 26.45 7,038,303
05/23/2014 25.83 25.33 25.35 25.79 4,455,793
05/16/2014 24.8 24.41 24.76 24.61 4,916,485
05/09/2014 24.44 24.02 24.39 24.36 3,995,858
05/02/2014 24.39 23.99 24.38 24.18 6,013,253
04/25/2014 24.43 23.85 24.05 23.95 4,998,991
04/17/2014 23.7 23.03 23.67 23.49 6,264,809
04/11/2014 23.44 22.68 23.1 22.75 8,274,915
04/04/2014 24.25 23.7 24.16 23.81 5,740,929
03/28/2014 23.66 23.05 23.14 23.16 5,706,565
03/21/2014 24.11 23.18 24.09 23.18 12,407,858
03/14/2014 24.14 23.44 23.59 23.92 8,198,211
03/07/2014 23.27 22.87 23.26 23.1 7,067,117
02/28/2014 22.56 22.16 22.33 22.44 6,996,782
02/21/2014 21.92 21.61 21.7 21.76 8,896,979
02/14/2014 21.43 21.09 21.16 21.3 5,357,887
02/07/2014 21.53 20.92 20.99 21.43 10,232,709
01/31/2014 21.26 20.88 20.97 20.95 9,510,914
01/24/2014 21.42 20.72 21.3 20.84 11,294,757
01/17/2014 21.74 21.17 21.57 21.22 6,087,870
01/10/2014 21.15 20.6 20.77 21.03 6,997,006
01/03/2014 19.51 18.95 18.95 19.42 8,708,777
12/27/2013 19 18.6 18.98 18.74 2,870,549
12/20/2013 18.94 18.57 18.66 18.86 10,328,985
12/13/2013 18.93 18.41 18.88 18.63 6,428,357
12/06/2013 18.38 18.04 18.18 18.31 4,756,980
11/29/2013 18.96 18.56 18.96 18.59 3,738,659
11/22/2013 18.57 18.36 18.47 18.56 7,003,757
11/15/2013 18.34 17.99 18.24 18.16 7,071,177
11/08/2013 17.77 17.57 17.64 17.69 9,531,263
11/01/2013 17.49 17.2 17.26 17.47 5,795,119
10/25/2013 17.34 16.82 17.05 17.17 8,881,317
10/18/2013 16.18 16.03 16.09 16.07 4,973,748
10/11/2013 15.32 15.05 15.1 15.23 5,107,956
10/04/2013 14.93 14.64 14.68 14.89 5,141,987
09/27/2013 14.76 14.44 14.56 14.64 3,948,380
09/20/2013 14.66 14.36 14.63 14.41 7,633,625
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:52 AM ET