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, 2017	54.15	54.30	53.50	53.59	6,183,923	-0.58(-1.08%)
Feb 27, 2017	54.09	54.22	53.38	54.18	6,804,673	-0.10(-0.19%)
Feb 24, 2017	52.78	54.30	52.27	54.28	5,946,085	+1.19(+2.24%)
Feb 23, 2017	53.85	54.29	52.96	53.09	5,030,741	-0.60(-1.12%)
Feb 22, 2017	53.58	53.78	52.98	53.70	5,156,734	+0.05(+0.09%)
Feb 21, 2017	53.41	53.77	52.93	53.65	4,625,772	+0.50(+0.94%)
Feb 17, 2017		53.15	53.15	53.15	0	+0.91(+1.74%)
Feb 16, 2017	53.22	53.22	51.98	52.24	6,058,781	-0.88(-1.66%)
Feb 15, 2017	52.77	53.83	51.74	53.12	10,684,741	+1.84(+3.58%)
Feb 14, 2017	51.67	51.68	50.92	51.28	5,331,357	-0.39(-0.75%)
Feb 13, 2017	50.85	52.21	50.85	51.67	5,837,622	+0.95(+1.86%)
Feb 10, 2017	50.78	50.88	50.41	50.73	3,445,144	+0.18(+0.35%)
Feb 09, 2017	49.07	50.69	49.05	50.55	8,294,948	+1.48(+3.02%)
Feb 08, 2017	49.33	49.60	48.55	49.07	4,396,716	-0.11(-0.23%)
Feb 07, 2017	49.47	49.96	49.06	49.18	5,641,549	-0.03(-0.06%)
Feb 06, 2017	49.30	49.49	49.05	49.21	3,594,020	+0.18(+0.36%)
Feb 03, 2017	49.14	49.68	48.77	49.03	3,916,652	+0.02(+0.04%)
Feb 02, 2017	48.47	49.43	48.38	49.01	4,921,819	+0.12(+0.25%)

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.