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 (%)
May 29, 2009	5.975	6.010	5.868	6.010	8,128,240	+0.06(+1.05%)
May 28, 2009	6.019	6.019	5.868	5.948	9,157,620	+0.06(+1.06%)
May 27, 2009	6.162	6.189	5.885	5.885	8,804,373	-0.28(-4.49%)
May 26, 2009	6.019	6.162	5.903	6.162	7,213,242	+0.19(+3.13%)
May 22, 2009	6.046	6.082	5.903	5.975	5,878,982	-0.05(-0.89%)
May 21, 2009	6.207	6.207	5.975	6.028	10,055,930	-0.15(-2.45%)
May 20, 2009	6.367	6.465	6.162	6.180	8,233,264	-0.13(-2.12%)
May 19, 2009	6.403	6.465	6.251	6.314	8,608,762	-0.04(-0.56%)
May 18, 2009	6.189	6.358	6.153	6.349	6,087,316	+0.21(+3.34%)
May 15, 2009	6.233	6.296	6.082	6.144	8,369,734	-0.05(-0.86%)
May 14, 2009	6.162	6.385	6.064	6.198	9,346,905	+0.04(+0.72%)
May 13, 2009	6.296	6.305	6.073	6.153	7,229,272	-0.21(-3.23%)
May 12, 2009	6.403	6.474	6.242	6.358	7,802,245	-0.03(-0.42%)
May 11, 2009	6.465	6.510	6.331	6.385	7,928,005	-0.18(-2.72%)
May 08, 2009	6.590	6.590	6.349	6.563	12,465,514	+0.15(+2.36%)
May 07, 2009	6.742	6.795	6.358	6.412	8,713,015	-0.29(-4.39%)
May 06, 2009	6.733	6.866	6.510	6.706	7,726,211	+0.06(+0.94%)
May 05, 2009	6.545	6.750	6.510	6.643	11,450,168	+0.06(+0.95%)
May 04, 2009	6.554	6.581	6.501	6.581	9,588,401	+0.29(+4.53%)

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.