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 (%)
Apr 29, 2011	10.53	10.67	10.41	10.50	14,011,730	-0.05(-0.51%)
Apr 28, 2011	10.50	10.59	10.41	10.55	7,585,561	+0.04(+0.34%)
Apr 27, 2011	10.45	10.56	10.37	10.52	11,248,738	+0.08(+0.77%)
Apr 26, 2011	10.35	10.56	10.34	10.43	13,187,858	+0.15(+1.48%)
Apr 25, 2011	10.23	10.42	10.21	10.28	15,305,158	+0.18(+1.77%)
Apr 21, 2011	10.31	10.39	10.10	10.10	17,027,720	-0.29(-2.75%)
Apr 20, 2011	10.44	10.54	10.33	10.39	7,519,123	+0.05(+0.52%)
Apr 19, 2011	10.36	10.41	10.27	10.34	8,126,261	+0.02(+0.17%)
Apr 18, 2011	10.28	10.42	10.27	10.32	5,742,155	-0.07(-0.69%)
Apr 15, 2011	10.43	10.45	10.33	10.39	8,148,339	+0.03(+0.26%)
Apr 14, 2011	10.48	10.51	10.34	10.36	10,648,301	-0.13(-1.28%)
Apr 13, 2011	10.62	10.63	10.44	10.50	6,728,704	-0.08(-0.76%)
Apr 12, 2011	10.46	10.70	10.46	10.58	10,186,364	+0.10(+0.98%)
Apr 11, 2011	10.50	10.56	10.37	10.48	9,269,736	+0.04(+0.39%)
Apr 08, 2011	10.66	10.66	10.36	10.43	13,178,293	-0.11(-1.02%)
Apr 07, 2011	10.90	10.90	10.54	10.54	12,562,512	-0.31(-2.88%)
Apr 06, 2011	10.94	10.99	10.76	10.85	8,754,080	-0.04(-0.41%)
Apr 05, 2011	11.09	11.16	10.85	10.90	12,816,843	-0.23(-2.09%)
Apr 04, 2011	10.92	11.14	10.86	11.13	14,448,711	-0.19(-1.66%)

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.