Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

28.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.510 6.545 6.207 6.224 12,650,683 -0.20(-3.06%)
Apr 29, 2009 6.412 6.554 6.314 6.421 10,279,771 +0.04(+0.70%)
Apr 28, 2009 6.135 6.608 5.930 6.376 18,025,298 +0.24(+3.92%)
Apr 27, 2009 6.215 6.296 5.841 6.135 22,287,832 -0.63(-9.35%)
Apr 24, 2009 6.679 6.902 6.643 6.768 8,691,395 +0.14(+2.15%)
Apr 23, 2009 6.661 6.697 6.394 6.626 8,003,082 -0.04(-0.54%)
Apr 22, 2009 6.679 6.911 6.554 6.661 12,786,936 -0.05(-0.80%)
Apr 21, 2009 6.215 6.768 6.171 6.715 11,807,305 +0.46(+7.42%)
Apr 20, 2009 6.349 6.376 6.117 6.251 9,305,858 -0.17(-2.64%)
Apr 17, 2009 6.340 6.626 6.162 6.421 13,801,669 +0.09(+1.41%)
Apr 16, 2009 6.643 6.643 5.868 6.331 26,954,278 -0.48(-7.07%)
Apr 15, 2009 6.501 6.849 6.340 6.813 12,533,334 +0.33(+5.09%)
Apr 14, 2009 6.554 6.733 6.421 6.483 11,655,488 -0.07(-1.09%)
Apr 13, 2009 6.581 6.599 6.403 6.554 8,124,316 -0.03(-0.41%)
Apr 09, 2009 6.403 6.581 6.322 6.581 10,164,712 +0.33(+5.28%)
Apr 08, 2009 6.091 6.322 6.028 6.251 10,046,911 +0.23(+3.85%)
Apr 07, 2009 6.492 6.492 5.984 6.019 11,903,192 -0.53(-8.04%)
Apr 06, 2009 6.082 6.670 6.001 6.545 13,648,850 +0.43(+7.00%)
Apr 03, 2009 6.287 6.385 5.975 6.117 10,793,222 -0.17(-2.70%)
Apr 02, 2009 5.850 6.367 5.752 6.287 12,820,180 +0.55(+9.64%)
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.