Indicators

Southwest Airlines (NY: LUV )

28.77 +0.39 (+1.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	10.79	10.91	10.71	10.76	1,592,503	+0.02(+0.17%)
Feb 27, 2003	11.02	11.08	10.70	10.75	2,053,063	-0.25(-2.27%)
Feb 26, 2003	10.93	11.00	10.67	11.00	2,223,292	+0.07(+0.65%)
Feb 25, 2003	10.70	10.95	10.45	10.92	3,375,085	+0.19(+1.74%)
Feb 24, 2003	10.96	10.96	10.69	10.74	2,086,257	-0.26(-2.35%)
Feb 21, 2003	10.97	11.05	10.78	11.00	1,841,343	+0.07(+0.65%)
Feb 20, 2003	11.10	11.13	10.84	10.92	1,644,088	-0.21(-1.92%)
Feb 19, 2003	11.32	11.35	11.08	11.14	2,495,905	-0.27(-2.35%)
Feb 18, 2003	11.24	11.41	11.15	11.41	1,883,171	+0.16(+1.43%)
Feb 14, 2003	11.03	11.33	10.88	11.24	2,011,235	+0.21(+1.86%)
Feb 13, 2003	11.16	11.24	10.75	11.04	2,783,545	-0.29(-2.60%)
Feb 12, 2003	11.33	11.46	10.94	11.33	1,648,798	-0.12(-1.01%)
Feb 11, 2003	11.54	11.64	11.32	11.45	2,473,365	+0.00(+0.00%)
Feb 10, 2003	11.21	11.45	11.12	11.45	1,614,034	+0.19(+1.66%)
Feb 07, 2003	11.59	11.68	11.22	11.26	2,062,932	-0.28(-2.40%)
Feb 06, 2003	11.54	11.65	11.38	11.54	2,094,331	-0.09(-0.77%)
Feb 05, 2003	11.44	11.77	11.38	11.63	2,714,243	+0.19(+1.64%)
Feb 04, 2003	11.25	11.51	11.07	11.44	3,723,281	+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.