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 (%)
Nov 29, 2002	14.62	14.83	14.40	14.83	1,718,348	+0.22(+1.52%)
Nov 27, 2002	14.04	14.61	14.04	14.61	2,055,871	+0.58(+4.11%)
Nov 26, 2002	14.03	14.24	13.92	14.03	2,023,897	-0.13(-0.94%)
Nov 25, 2002	14.12	14.35	13.99	14.17	2,521,175	+0.28(+2.05%)
Nov 22, 2002	14.07	14.21	13.88	13.88	3,605,345	-0.18(-1.26%)
Nov 21, 2002	13.41	14.11	13.41	14.06	2,488,188	+0.74(+5.53%)
Nov 20, 2002	13.32	13.52	13.19	13.32	1,872,136	-0.03(-0.20%)
Nov 19, 2002	13.68	13.69	13.28	13.35	2,551,684	-0.46(-3.34%)
Nov 18, 2002	13.55	13.82	13.54	13.81	2,266,062	+0.34(+2.50%)
Nov 15, 2002	13.33	13.51	13.17	13.47	2,377,857	-0.07(-0.52%)
Nov 14, 2002	13.32	13.55	13.25	13.55	1,779,030	+0.35(+2.62%)
Nov 13, 2002	13.17	13.58	12.92	13.20	2,439,440	-0.04(-0.34%)
Nov 12, 2002	13.18	13.42	13.14	13.24	1,639,990	+0.05(+0.40%)
Nov 11, 2002	13.36	13.61	13.12	13.19	1,916,944	-0.16(-1.20%)
Nov 08, 2002	13.68	13.72	13.23	13.35	2,087,731	-0.24(-1.76%)
Nov 07, 2002	13.99	14.07	13.55	13.59	3,662,312	-0.53(-3.77%)
Nov 06, 2002	13.46	14.12	13.23	14.12	3,606,358	+0.62(+4.61%)
Nov 05, 2002	13.32	13.50	13.15	13.50	2,370,989	+0.29(+2.22%)
Nov 04, 2002	13.35	13.61	13.13	13.21	4,346,477	+0.07(+0.54%)

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.