Indicators

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	14.63	14.71	14.54	14.68	5,006,053	+0.04(+0.30%)
Jan 30, 2006	14.45	14.70	14.40	14.63	3,498,103	+0.08(+0.55%)
Jan 27, 2006	14.54	14.58	14.40	14.55	3,649,604	+0.02(+0.12%)
Jan 26, 2006	14.66	14.70	14.43	14.54	4,678,267	-0.09(-0.61%)
Jan 25, 2006	14.66	14.67	14.43	14.62	3,429,361	+0.03(+0.18%)
Jan 24, 2006	14.49	14.69	14.34	14.60	4,173,524	+0.12(+0.80%)
Jan 23, 2006	14.62	14.75	14.44	14.48	3,999,594	+0.03(+0.19%)
Jan 20, 2006	14.66	14.79	14.39	14.46	6,744,339	+0.04(+0.31%)
Jan 19, 2006	14.83	14.84	14.27	14.41	5,786,213	-0.54(-3.58%)
Jan 18, 2006	14.22	15.00	14.10	14.95	7,312,554	+0.79(+5.61%)
Jan 17, 2006	14.39	14.39	13.83	14.15	6,632,648	-0.45(-3.05%)
Jan 13, 2006	14.70	14.81	14.50	14.60	2,921,253	+0.01(+0.06%)
Jan 12, 2006	14.62	14.89	14.54	14.59	5,094,868	-0.35(-2.33%)
Jan 11, 2006	15.16	15.23	14.82	14.94	3,034,627	-0.27(-1.76%)
Jan 10, 2006	15.16	15.25	15.04	15.20	2,090,070	-0.07(-0.47%)
Jan 09, 2006	15.14	15.39	15.09	15.28	4,475,854	+0.03(+0.18%)
Jan 06, 2006	15.16	15.36	15.12	15.25	4,854,888	+0.10(+0.65%)
Jan 05, 2006	15.06	15.16	14.88	15.15	3,747,503	+0.04(+0.30%)
Jan 04, 2006	14.59	15.16	14.59	15.11	7,347,093	+0.45(+3.10%)

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.