Indicators

Southwest Airlines (NY: LUV )

28.77 +0.39 (+1.37%)

Official Closing 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 (%)
Feb 28, 2014	20.23	20.43	20.07	20.33	7,723,268	-0.02(-0.09%)
Feb 27, 2014	20.27	20.49	20.20	20.35	6,322,266	+0.04(+0.18%)
Feb 26, 2014	20.37	20.50	20.16	20.31	8,021,737	+0.11(+0.54%)
Feb 25, 2014	20.09	20.43	20.07	20.20	10,037,351	+0.13(+0.63%)
Feb 24, 2014	19.74	20.18	19.71	20.08	10,630,113	+0.36(+1.84%)
Feb 21, 2014	19.66	19.86	19.58	19.71	9,820,765	+0.05(+0.28%)
Feb 20, 2014	19.06	19.71	19.00	19.66	9,766,295	+0.68(+3.58%)
Feb 19, 2014	19.03	19.18	18.92	18.98	8,484,148	-0.07(-0.38%)
Feb 18, 2014	19.41	19.54	19.00	19.05	8,215,101	-0.24(-1.27%)
Feb 14, 2014	19.17	19.30	19.30	19.30	5,914,218	+0.09(+0.47%)
Feb 13, 2014	19.10	19.31	19.02	19.21	7,783,847	-0.01(-0.05%)
Feb 12, 2014	19.33	19.37	18.99	19.21	8,589,084	-0.10(-0.52%)
Feb 11, 2014	19.14	19.39	18.99	19.31	9,520,337	+0.27(+1.43%)
Feb 10, 2014	19.41	19.50	18.97	19.04	9,298,916	-0.37(-1.91%)
Feb 07, 2014	19.02	19.50	18.95	19.41	11,295,186	+0.43(+2.24%)
Feb 06, 2014	18.66	19.12	18.63	18.99	7,732,867	+0.32(+1.70%)
Feb 05, 2014	18.66	18.73	18.33	18.67	10,112,211	-0.04(-0.19%)
Feb 04, 2014	18.69	18.80	18.38	18.71	8,481,312	+0.20(+1.08%)

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.