Indicators

Southwest Airlines (NY: LUV )

27.36 +0.08 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	52.27	52.71	52.02	52.55	5,362,407	+0.44(+0.84%)
Apr 27, 2017	51.98	52.73	50.96	52.11	10,975,176	-1.11(-2.09%)
Apr 26, 2017	53.47	53.76	53.01	53.22	5,781,502	-0.14(-0.26%)
Apr 25, 2017	53.20	54.06	53.19	53.36	5,685,051	+0.56(+1.06%)
Apr 24, 2017	52.53	53.00	52.39	52.80	3,823,208	+0.80(+1.55%)
Apr 21, 2017	52.18	52.48	51.73	52.00	4,095,649	-0.30(-0.57%)
Apr 20, 2017	51.33	52.46	51.33	52.30	4,578,953	+1.22(+2.38%)
Apr 19, 2017	51.20	51.49	50.92	51.08	3,081,305	+0.21(+0.42%)
Apr 18, 2017	51.09	51.47	50.30	50.87	3,873,066	-0.28(-0.55%)
Apr 17, 2017	50.89	51.16	50.61	51.15	3,051,674	+0.38(+0.75%)
Apr 13, 2017	51.72	51.75	50.74	50.76	4,501,071	-1.12(-2.16%)
Apr 12, 2017	52.07	52.88	51.86	51.88	7,443,043	+0.42(+0.82%)
Apr 11, 2017	50.67	51.48	50.09	51.46	5,810,647	+0.79(+1.55%)
Apr 10, 2017	50.85	51.06	50.43	50.68	4,566,678	-0.30(-0.59%)
Apr 07, 2017	49.86	51.29	49.78	50.98	8,496,473	+1.08(+2.17%)
Apr 06, 2017	49.87	50.26	49.51	49.89	3,235,479	+0.03(+0.06%)
Apr 05, 2017	50.00	50.86	49.82	49.87	5,159,560	+0.26(+0.53%)
Apr 04, 2017	50.30	50.38	49.43	49.60	4,269,893	-0.87(-1.72%)

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.