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, 2011	10.58	10.64	10.49	10.56	6,301,905	+0.04(+0.34%)
Feb 25, 2011	10.56	10.65	10.40	10.53	8,726,512	+0.03(+0.26%)
Feb 24, 2011	10.45	10.68	10.31	10.50	12,086,699	+0.06(+0.60%)
Feb 23, 2011	10.62	10.70	10.25	10.44	13,984,872	-0.17(-1.60%)
Feb 22, 2011	11.08	11.11	10.57	10.61	15,436,674	-0.62(-5.49%)
Feb 18, 2011	11.23	11.23	11.07	11.22	6,371,023	+0.06(+0.56%)
Feb 17, 2011	11.03	11.18	10.98	11.16	6,210,661	+0.11(+0.97%)
Feb 16, 2011	11.06	11.15	10.95	11.05	5,137,374	+0.01(+0.08%)
Feb 15, 2011	10.87	11.12	10.81	11.04	6,876,268	+0.16(+1.48%)
Feb 14, 2011	11.09	11.12	10.87	10.88	6,946,750	-0.18(-1.61%)
Feb 11, 2011	10.93	11.17	10.92	11.06	7,574,757	+0.07(+0.65%)
Feb 10, 2011	10.90	11.03	10.82	10.99	10,863,270	+0.04(+0.33%)
Feb 09, 2011	10.87	10.96	10.78	10.95	12,925,188	+0.08(+0.74%)
Feb 08, 2011	10.71	10.88	10.71	10.87	12,418,134	+0.14(+1.33%)
Feb 07, 2011	10.57	10.79	10.47	10.73	12,661,915	+0.27(+2.56%)
Feb 04, 2011	10.39	10.49	10.37	10.46	8,606,207	+0.04(+0.34%)
Feb 03, 2011	10.21	10.46	10.19	10.43	12,260,800	+0.10(+0.95%)
Feb 02, 2011	10.56	10.56	10.29	10.33	16,589,506	-0.25(-2.36%)

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.