Skip to main content

Southwest Airlines (NY: LUV )

28.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 14.91 15.01 14.76 14.95 2,398,007 -0.04(-0.24%)
Jun 29, 2004 14.78 15.09 14.78 14.99 3,226,611 +0.15(+1.02%)
Jun 28, 2004 15.21 15.21 14.71 14.84 5,720,162 -0.32(-2.12%)
Jun 25, 2004 14.11 15.16 14.07 15.16 11,963,796 +1.10(+7.80%)
Jun 24, 2004 14.18 14.19 14.05 14.06 3,602,618 -0.16(-1.13%)
Jun 23, 2004 13.96 14.25 13.82 14.22 4,187,990 +0.24(+1.72%)
Jun 22, 2004 14.01 14.19 13.98 13.98 2,479,197 -0.10(-0.70%)
Jun 21, 2004 14.00 14.19 13.99 14.08 2,237,983 -0.08(-0.57%)
Jun 18, 2004 13.69 14.24 13.69 14.16 5,133,781 +0.34(+2.45%)
Jun 17, 2004 13.73 13.88 13.70 13.82 4,163,880 +0.04(+0.26%)
Jun 16, 2004 13.71 13.82 13.56 13.79 2,447,012 +0.04(+0.32%)
Jun 15, 2004 13.64 13.80 13.55 13.74 2,812,365 +0.21(+1.52%)
Jun 14, 2004 13.47 13.71 13.38 13.54 3,090,585 -0.12(-0.85%)
Jun 10, 2004 13.87 13.98 13.55 13.65 2,845,334 -0.31(-2.24%)
Jun 09, 2004 14.04 14.26 13.96 13.96 3,421,848 -0.07(-0.51%)
Jun 08, 2004 13.78 14.04 13.70 14.04 4,569,828 +0.18(+1.29%)
Jun 07, 2004 13.89 13.99 13.76 13.86 2,574,852 -0.05(-0.38%)
Jun 04, 2004 13.82 14.00 13.73 13.91 2,811,580 +0.23(+1.69%)
Jun 03, 2004 13.91 13.98 13.65 13.68 3,203,062 -0.35(-2.48%)
Jun 02, 2004 13.69 14.03 13.60 14.03 4,353,173 +0.33(+2.41%)
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.