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 (%)
Nov 29, 2019	55.14	55.33	54.87	55.03	1,150,323	-0.10(-0.19%)
Nov 27, 2019	55.06	55.33	54.79	55.14	1,704,590	+0.15(+0.28%)
Nov 26, 2019	55.17	55.27	54.54	54.99	2,791,635	+0.03(+0.05%)
Nov 25, 2019	54.61	55.16	54.27	54.96	2,174,801	+0.53(+0.96%)
Nov 22, 2019	54.24	54.54	54.04	54.43	1,602,786	+0.40(+0.74%)
Nov 21, 2019	54.28	54.49	53.98	54.03	2,226,650	-0.23(-0.42%)
Nov 20, 2019	54.74	54.89	53.72	54.26	3,273,813	-0.69(-1.25%)
Nov 19, 2019	55.37	55.42	54.71	54.95	2,203,006	-0.22(-0.40%)
Nov 18, 2019	55.07	55.19	54.60	55.17	2,309,690	-0.01(-0.02%)
Nov 15, 2019	55.27	55.52	55.07	55.18	1,725,642	+0.15(+0.28%)
Nov 14, 2019	54.65	55.11	54.50	55.02	1,991,442	+0.04(+0.07%)
Nov 13, 2019	54.99	55.22	54.85	54.99	2,041,725	-0.25(-0.45%)
Nov 12, 2019	55.70	55.77	55.06	55.23	2,027,744	-0.39(-0.70%)
Nov 11, 2019	55.39	55.65	54.61	55.63	3,322,927	+0.08(+0.14%)
Nov 08, 2019	55.57	55.71	55.27	55.55	2,639,994	-0.06(-0.10%)
Nov 07, 2019	55.38	55.84	55.24	55.61	2,996,383	+0.36(+0.66%)
Nov 06, 2019	55.28	55.28	54.46	55.24	2,773,630	-0.02(-0.03%)
Nov 05, 2019	54.57	55.36	54.43	55.26	3,034,357	+0.86(+1.58%)
Nov 04, 2019	53.97	54.41	53.82	54.40	2,480,018	+0.69(+1.28%)

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.