Indicators

Southwest Airlines (NY: LUV )

28.77 UNCHANGED

Streaming Delayed 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 (%)
Jul 29, 2016	34.59	34.95	34.15	34.15	7,326,794	-0.42(-1.23%)
Jul 28, 2016	34.58	34.73	34.27	34.58	6,870,029	-0.01(-0.03%)
Jul 27, 2016	34.69	34.87	34.33	34.58	9,340,919	-0.74(-2.09%)
Jul 26, 2016	34.89	35.34	34.61	35.32	11,401,409	+0.85(+2.46%)
Jul 25, 2016	34.92	35.06	34.16	34.47	12,342,132	-0.43(-1.24%)
Jul 22, 2016	34.98	35.11	34.15	34.91	19,846,432	+0.47(+1.37%)
Jul 21, 2016	36.06	36.24	34.34	34.44	36,894,868	-4.35(-11.21%)
Jul 20, 2016	39.70	39.71	38.70	38.78	8,908,967	-0.64(-1.62%)
Jul 19, 2016	39.57	39.83	39.28	39.42	5,988,925	-0.42(-1.07%)
Jul 18, 2016	39.95	40.19	39.79	39.84	5,207,796	+0.02(+0.05%)
Jul 15, 2016	39.79	40.20	39.40	39.83	6,359,862	-0.01(-0.02%)
Jul 14, 2016	39.56	39.99	39.15	39.83	6,684,895	+0.71(+1.82%)
Jul 13, 2016	39.88	39.95	38.90	39.12	6,792,293	-0.41(-1.03%)
Jul 12, 2016	38.42	39.76	38.41	39.53	9,385,766	+1.66(+4.39%)
Jul 11, 2016	37.78	38.15	37.66	37.87	6,336,769	+0.46(+1.23%)
Jul 08, 2016	36.97	37.75	36.77	37.41	5,145,203	+0.64(+1.73%)
Jul 07, 2016	35.99	36.86	35.99	36.77	4,090,728	+0.66(+1.84%)
Jul 06, 2016	35.69	36.13	35.20	36.11	5,862,400	-0.07(-0.20%)
Jul 05, 2016	36.67	36.68	35.67	36.18	5,746,167	-0.36(-0.98%)

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.