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 (%)
Nov 29, 2013	17.14	17.14	16.78	16.80	4,135,792	-0.33(-1.90%)
Nov 27, 2013	16.87	17.15	16.83	17.13	5,281,346	+0.37(+2.21%)
Nov 26, 2013	16.81	17.01	16.64	16.76	6,139,414	-0.01(-0.05%)
Nov 25, 2013	16.81	16.99	16.75	16.77	5,140,489	-0.01(-0.05%)
Nov 22, 2013	16.70	16.79	16.60	16.78	7,747,719	+0.10(+0.60%)
Nov 21, 2013	16.38	16.74	16.37	16.68	7,596,821	+0.40(+2.44%)
Nov 20, 2013	16.45	16.59	16.24	16.28	7,058,044	-0.14(-0.88%)
Nov 19, 2013	16.41	16.65	16.39	16.43	8,475,845	+0.03(+0.17%)
Nov 18, 2013	16.47	16.64	16.31	16.40	6,879,570	-0.02(-0.11%)
Nov 15, 2013	16.49	16.58	16.26	16.42	7,822,301	-0.02(-0.11%)
Nov 14, 2013	16.44	16.62	16.35	16.43	6,691,816	+0.16(+1.00%)
Nov 13, 2013	16.26	16.35	16.20	16.27	8,495,365	-0.03(-0.17%)
Nov 12, 2013	16.04	16.76	16.04	16.30	17,477,344	+0.20(+1.24%)
Nov 11, 2013	16.05	16.19	16.03	16.10	6,031,550	+0.11(+0.68%)
Nov 08, 2013	15.95	16.06	15.88	15.99	10,543,706	+0.11(+0.68%)
Nov 07, 2013	16.14	16.25	15.84	15.88	11,490,457	-0.21(-1.29%)
Nov 06, 2013	16.26	16.35	15.99	16.09	9,785,431	-0.06(-0.39%)
Nov 05, 2013	16.21	16.33	15.97	16.15	12,922,732	+0.00(+0.00%)
Nov 04, 2013	15.85	16.39	15.85	16.15	10,380,757	+0.36(+2.29%)

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.