Indicators

Southwest Airlines (NY: LUV )

28.50 -0.09 (-0.33%)

Streaming Delayed Price Updated: 12:03 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	8.115	8.258	7.936	8.204	12,526,588	+0.19(+2.34%)
Nov 27, 2009	7.874	8.088	7.812	8.017	4,131,417	-0.10(-1.21%)
Nov 25, 2009	8.043	8.186	7.945	8.115	6,208,316	+0.14(+1.79%)
Nov 24, 2009	8.115	8.159	7.865	7.972	7,112,341	-0.18(-2.19%)
Nov 23, 2009	8.115	8.222	8.115	8.151	6,802,468	+0.12(+1.56%)
Nov 20, 2009	7.910	8.115	7.883	8.026	6,223,691	+0.08(+1.01%)
Nov 19, 2009	8.043	8.061	7.856	7.945	4,892,673	-0.14(-1.76%)
Nov 18, 2009	8.186	8.258	8.043	8.088	6,501,763	-0.08(-0.98%)
Nov 17, 2009	8.311	8.329	8.168	8.168	7,814,474	-0.15(-1.82%)
Nov 16, 2009	8.231	8.516	8.222	8.320	10,533,703	+0.15(+1.86%)
Nov 13, 2009	8.226	8.382	8.142	8.168	10,278,385	+0.10(+1.22%)
Nov 12, 2009	8.391	8.391	8.061	8.070	13,388,039	-0.34(-4.03%)
Nov 11, 2009	8.008	8.472	8.008	8.409	17,463,010	+0.43(+5.36%)
Nov 10, 2009	8.035	8.061	7.803	7.981	7,348,381	-0.10(-1.21%)
Nov 09, 2009	7.829	8.097	7.758	8.079	10,974,147	+0.37(+4.74%)
Nov 06, 2009	7.464	7.740	7.397	7.714	15,635,010	+0.31(+4.22%)
Nov 05, 2009	7.366	7.535	7.348	7.401	9,433,017	+0.09(+1.22%)
Nov 04, 2009	7.410	7.544	7.268	7.312	9,325,801	-0.07(-0.97%)
Nov 03, 2009	7.303	7.513	7.223	7.384	8,029,710	-0.01(-0.12%)

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.