Indicators

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)

Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	42.11	42.20	41.65	42.09	5,245,379	+0.05(+0.13%)
Nov 27, 2015	42.20	42.47	41.84	42.04	4,821,010	-0.05(-0.13%)
Nov 25, 2015	42.59	42.09	42.09	42.09	4,168,520	-0.32(-0.76%)
Nov 24, 2015	42.58	42.79	41.66	42.42	8,652,147	-1.14(-2.61%)
Nov 23, 2015	43.54	43.82	43.06	43.55	4,355,146	+0.14(+0.32%)
Nov 20, 2015	43.12	43.49	43.04	43.42	6,685,486	+0.41(+0.96%)
Nov 19, 2015	42.73	43.26	42.66	43.00	4,512,965	+0.51(+1.21%)
Nov 18, 2015	42.14	42.59	41.38	42.49	6,148,424	+0.35(+0.83%)
Nov 17, 2015	42.20	42.81	41.99	42.14	5,316,701	+0.17(+0.42%)
Nov 16, 2015	41.53	42.00	40.99	41.97	6,292,013	-0.14(-0.33%)
Nov 13, 2015	42.71	42.95	41.89	42.10	5,828,857	-0.73(-1.71%)
Nov 12, 2015	42.74	43.30	42.68	42.84	4,786,300	-0.03(-0.06%)
Nov 11, 2015	42.90	43.33	42.68	42.87	4,183,041	+0.24(+0.56%)
Nov 10, 2015	42.48	42.75	41.86	42.63	5,609,897	+0.08(+0.19%)
Nov 09, 2015	42.87	42.87	42.15	42.54	4,439,868	-0.44(-1.02%)
Nov 06, 2015	42.87	43.42	42.68	42.98	5,295,337	+0.17(+0.39%)
Nov 05, 2015	42.81	43.02	42.49	42.82	5,226,108	+0.03(+0.06%)
Nov 04, 2015	43.00	43.09	42.53	42.79	5,867,031	-0.29(-0.68%)
Nov 03, 2015	43.12	43.26	42.58	43.09	6,121,169	+0.20(+0.47%)

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.