Indicators

Southwest Airlines (NY: LUV )

29.53 -0.40 (-1.34%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	12.27	12.33	12.15	12.28	4,303,455	+0.00(+0.00%)
Oct 28, 2010	12.41	12.45	12.10	12.28	4,433,240	+0.00(+0.00%)
Oct 27, 2010	12.00	12.29	11.97	12.28	7,381,164	+0.20(+1.63%)
Oct 25, 2010	12.00	12.12	12.00	12.08	6,701,619	+0.06(+0.52%)
Oct 22, 2010	12.20	12.21	11.87	12.02	7,013,361	-0.12(-0.99%)
Oct 21, 2010	12.08	12.34	11.95	12.14	17,783,132	+0.40(+3.38%)
Oct 20, 2010	11.51	11.83	11.46	11.75	9,508,572	+0.42(+3.70%)
Oct 19, 2010	11.50	11.54	11.24	11.33	7,202,210	-0.29(-2.53%)
Oct 18, 2010	11.63	11.66	11.50	11.62	3,700,081	+0.06(+0.54%)
Oct 15, 2010	11.58	11.65	11.44	11.56	4,895,774	+0.08(+0.70%)
Oct 14, 2010	11.58	11.62	11.39	11.48	3,964,593	-0.10(-0.85%)
Oct 13, 2010	11.64	11.66	11.53	11.58	6,245,873	-0.02(-0.15%)
Oct 12, 2010	11.41	11.65	11.40	11.59	6,022,436	+0.12(+1.01%)
Oct 11, 2010	11.62	11.66	11.41	11.48	4,493,556	-0.16(-1.38%)
Oct 08, 2010	11.64	11.67	11.50	11.64	4,960,306	+0.14(+1.24%)
Oct 07, 2010	11.58	11.63	11.47	11.50	3,825,084	-0.05(-0.46%)
Oct 06, 2010	11.57	11.69	11.35	11.55	8,355,339	-0.07(-0.61%)
Oct 05, 2010	11.58	11.75	11.55	11.62	9,030,921	+0.18(+1.56%)
Oct 04, 2010	11.53	11.68	11.26	11.44	7,325,272	-0.11(-0.93%)

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.