Indicators

Southwest Airlines (NY: LUV )

28.77 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	48.27	48.59	47.76	48.50	7,122,026	-0.04(-0.08%)
Jan 30, 2017	48.34	48.59	47.53	48.54	8,689,942	-0.32(-0.66%)
Jan 27, 2017	50.14	50.24	48.57	48.86	8,290,335	-1.13(-2.26%)
Jan 26, 2017	47.66	50.06	47.42	50.00	17,203,776	+4.14(+9.02%)
Jan 25, 2017	45.52	46.31	45.17	45.86	9,037,039	-0.18(-0.38%)
Jan 24, 2017	46.47	46.58	45.97	46.04	6,633,836	-0.27(-0.58%)
Jan 23, 2017	47.32	47.42	46.15	46.31	4,553,590	-1.07(-2.25%)
Jan 20, 2017	46.49	47.45	46.49	47.37	5,604,416	+0.95(+2.04%)
Jan 19, 2017	46.78	47.06	46.22	46.43	4,570,726	-0.29(-0.62%)
Jan 18, 2017	46.43	46.97	46.08	46.71	6,359,883	+0.13(+0.28%)
Jan 17, 2017	47.18	47.60	46.57	46.58	4,550,424	-0.84(-1.78%)
Jan 13, 2017		47.43	47.43	47.43	0	+0.13(+0.27%)
Jan 12, 2017	47.92	48.17	46.60	47.30	6,534,931	-0.62(-1.30%)
Jan 11, 2017	48.00	48.40	47.72	47.92	6,407,935	+0.32(+0.66%)
Jan 10, 2017	46.87	48.11	46.85	47.60	6,006,387	+0.96(+2.07%)
Jan 09, 2017	46.36	47.22	46.17	46.64	5,356,173	+0.34(+0.74%)
Jan 06, 2017	46.82	46.96	45.85	46.30	6,138,680	-0.50(-1.07%)
Jan 05, 2017	47.70	48.33	46.47	46.80	7,691,190	-0.77(-1.62%)
Jan 04, 2017	46.59	47.68	46.50	47.57	5,300,070	+1.22(+2.64%)

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.