Indicators

Southwest Airlines (NY: LUV )

29.53 -0.40 (-1.34%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.75	10.86	10.67	10.72	1,598,785	+0.02(+0.17%)
Feb 27, 2003	10.98	11.03	10.66	10.70	2,061,162	-0.25(-2.27%)
Feb 26, 2003	10.89	10.95	10.63	10.95	2,232,062	+0.07(+0.65%)
Feb 25, 2003	10.66	10.91	10.41	10.88	3,388,398	+0.19(+1.74%)
Feb 24, 2003	10.92	10.92	10.65	10.69	2,094,486	-0.26(-2.35%)
Feb 21, 2003	10.93	11.01	10.74	10.95	1,848,606	+0.07(+0.65%)
Feb 20, 2003	11.06	11.09	10.80	10.88	1,650,573	-0.21(-1.92%)
Feb 19, 2003	11.27	11.31	11.03	11.09	2,505,751	-0.27(-2.34%)
Feb 18, 2003	11.20	11.36	11.10	11.36	1,890,599	+0.16(+1.43%)
Feb 14, 2003	10.99	11.28	10.84	11.20	2,019,169	+0.20(+1.86%)
Feb 13, 2003	11.12	11.20	10.70	11.00	2,794,525	-0.29(-2.60%)
Feb 12, 2003	11.28	11.41	10.90	11.29	1,655,302	-0.12(-1.01%)
Feb 11, 2003	11.49	11.59	11.27	11.40	2,483,122	+0.00(+0.00%)
Feb 10, 2003	11.17	11.40	11.08	11.40	1,620,401	+0.19(+1.66%)
Feb 07, 2003	11.55	11.64	11.17	11.22	2,071,069	-0.28(-2.40%)
Feb 06, 2003	11.49	11.60	11.33	11.49	2,102,592	-0.09(-0.77%)
Feb 05, 2003	11.40	11.72	11.33	11.58	2,724,949	+0.19(+1.64%)
Feb 04, 2003	11.21	11.47	11.02	11.40	3,737,967	+0.14(+1.26%)

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.