Skip to main content

Southwest Airlines (NY: LUV )

28.77 +0.18 (+0.63%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 13.06 13.15 13.03 13.11 13,632,555 +0.06(+0.48%)
Mar 29, 2007 13.14 13.14 12.93 13.05 6,530,925 -0.05(-0.41%)
Mar 28, 2007 13.24 13.24 13.07 13.10 11,554,064 -0.15(-1.14%)
Mar 27, 2007 13.24 13.33 13.21 13.25 6,220,607 -0.02(-0.13%)
Mar 26, 2007 13.34 13.38 13.22 13.27 5,880,187 -0.11(-0.80%)
Mar 23, 2007 13.34 13.47 13.34 13.38 7,231,252 +0.02(+0.13%)
Mar 22, 2007 13.46 13.61 13.33 13.36 6,378,538 -0.25(-1.83%)
Mar 21, 2007 13.48 13.62 13.39 13.61 5,002,465 +0.12(+0.93%)
Mar 20, 2007 13.34 13.52 13.33 13.48 6,189,021 +0.11(+0.80%)
Mar 19, 2007 13.42 13.42 13.33 13.38 4,933,274 +0.00(+0.00%)
Mar 16, 2007 13.42 13.51 13.31 13.38 8,579,291 +0.09(+0.67%)
Mar 15, 2007 13.27 13.32 13.22 13.29 4,442,661 +0.02(+0.13%)
Mar 14, 2007 13.30 13.33 12.98 13.27 14,902,656 +0.09(+0.68%)
Mar 13, 2007 13.43 13.42 13.17 13.18 10,690,668 -0.25(-1.86%)
Mar 12, 2007 13.45 13.51 13.39 13.43 4,063,738 -0.01(-0.07%)
Mar 09, 2007 13.53 13.59 13.42 13.44 5,820,304 -0.07(-0.53%)
Mar 08, 2007 13.39 13.55 13.38 13.51 7,930,111 +0.18(+1.34%)
Mar 07, 2007 13.47 13.48 13.33 13.33 8,773,574 -0.09(-0.66%)
Mar 06, 2007 13.52 13.56 13.30 13.42 13,751,536 -0.04(-0.27%)
Mar 05, 2007 13.40 13.63 13.40 13.46 7,695,289 -0.10(-0.72%)
Mar 02, 2007 13.82 13.90 13.51 13.55 8,518,735 -0.12(-0.91%)
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.