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 (%)
Jun 28, 2013	11.71	11.76	11.57	11.62	8,342,872	-0.14(-1.15%)
Jun 27, 2013	11.74	11.93	11.53	11.75	9,228,439	+0.06(+0.54%)
Jun 26, 2013	11.88	11.95	11.65	11.69	10,571,714	-0.34(-2.85%)
Jun 25, 2013	12.05	12.12	11.98	12.03	7,010,464	+0.04(+0.30%)
Jun 24, 2013	12.03	12.03	11.83	12.00	11,905,856	-0.15(-1.26%)
Jun 21, 2013	12.29	12.36	12.03	12.15	9,187,600	-0.05(-0.37%)
Jun 20, 2013	12.22	12.35	12.18	12.20	8,512,388	-0.14(-1.17%)
Jun 19, 2013	12.49	12.50	12.34	12.34	6,708,328	-0.15(-1.23%)
Jun 18, 2013	12.44	12.53	12.35	12.49	5,279,333	+0.07(+0.58%)
Jun 17, 2013	12.56	12.57	12.31	12.42	8,769,756	-0.08(-0.65%)
Jun 14, 2013	12.55	12.63	12.47	12.50	5,691,603	-0.10(-0.79%)
Jun 13, 2013	12.48	12.67	12.45	12.60	6,408,158	+0.10(+0.79%)
Jun 12, 2013	12.68	12.71	12.41	12.50	5,713,049	-0.07(-0.57%)
Jun 11, 2013	12.46	12.66	12.38	12.57	7,233,243	-0.03(-0.21%)
Jun 10, 2013	12.57	12.67	12.52	12.60	5,641,432	+0.09(+0.72%)
Jun 07, 2013	12.30	12.57	12.29	12.51	9,432,181	+0.34(+2.82%)
Jun 06, 2013	12.23	12.34	11.89	12.17	14,254,488	-0.12(-0.95%)
Jun 05, 2013	12.51	12.55	12.24	12.29	9,661,180	-0.26(-2.08%)
Jun 04, 2013	12.61	12.80	12.44	12.55	9,361,650	-0.07(-0.57%)

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.