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 (%)
Jun 30, 2014	24.70	24.78	24.37	24.43	5,354,470	-0.25(-1.03%)
Jun 27, 2014	24.55	24.75	24.46	24.69	10,236,116	+0.07(+0.30%)
Jun 26, 2014	24.57	24.65	24.33	24.61	3,558,768	+0.08(+0.33%)
Jun 25, 2014	24.21	24.61	24.05	24.53	4,404,552	+0.30(+1.24%)
Jun 24, 2014	24.47	24.67	24.22	24.23	4,626,351	-0.25(-1.04%)
Jun 23, 2014	24.81	24.90	24.37	24.49	4,945,331	-0.34(-1.36%)
Jun 20, 2014	24.75	24.91	24.67	24.82	9,589,962	+0.19(+0.78%)
Jun 19, 2014	24.35	24.63	24.31	24.63	7,542,322	+0.37(+1.54%)
Jun 18, 2014	24.21	24.31	23.82	24.26	6,461,619	+0.04(+0.15%)
Jun 17, 2014	24.09	24.29	23.91	24.22	8,194,695	+0.48(+2.03%)
Jun 16, 2014	23.83	23.95	23.58	23.74	7,160,225	-0.18(-0.76%)
Jun 13, 2014	23.38	24.05	23.36	23.92	10,676,096	+0.53(+2.26%)
Jun 12, 2014	24.26	24.27	23.17	23.40	14,921,433	-1.11(-4.53%)
Jun 11, 2014	24.60	24.73	24.36	24.51	9,895,272	-0.32(-1.28%)
Jun 10, 2014	25.01	25.02	24.61	24.82	6,180,320	-0.27(-1.09%)
Jun 06, 2014	24.85	25.10	24.81	25.10	4,510,358	+0.28(+1.14%)
Jun 05, 2014	25.01	25.15	24.76	24.81	9,467,802	-0.07(-0.29%)
Jun 04, 2014	24.58	24.91	24.49	24.89	5,665,162	+0.15(+0.59%)
Jun 03, 2014	24.33	24.76	24.32	24.74	8,901,892	+0.45(+1.83%)

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.