Indicators

Southwest Airlines (NY: LUV )

29.53 -0.40 (-1.34%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	11.12	11.60	10.92	11.60	2,670,909	+0.29(+2.59%)
Sep 27, 2002	12.21	12.38	11.24	11.31	3,351,021	-0.99(-8.09%)
Sep 26, 2002	11.72	12.33	11.67	12.30	2,355,340	+0.52(+4.37%)
Sep 25, 2002	11.15	11.87	11.14	11.79	3,480,153	+0.68(+6.16%)
Sep 24, 2002	11.68	11.84	11.04	11.10	3,453,584	-0.90(-7.48%)
Sep 23, 2002	12.20	12.20	11.67	12.00	3,151,525	-0.29(-2.38%)
Sep 20, 2002	12.22	12.37	11.91	12.29	3,380,855	+0.08(+0.65%)
Sep 19, 2002	12.04	12.38	11.98	12.21	2,774,936	-0.03(-0.22%)
Sep 18, 2002	12.44	12.47	12.08	12.24	3,282,008	-0.42(-3.30%)
Sep 17, 2002	12.70	12.76	12.27	12.66	5,097,853	+0.30(+2.44%)
Sep 16, 2002	12.26	12.36	11.90	12.36	1,899,606	+0.05(+0.43%)
Sep 13, 2002	11.99	12.31	11.63	12.30	3,346,630	+0.04(+0.36%)
Sep 12, 2002	12.30	12.48	12.21	12.26	1,807,401	-0.40(-3.16%)
Sep 11, 2002	12.86	12.88	12.60	12.66	1,535,514	-0.02(-0.14%)
Sep 10, 2002	12.63	12.85	12.41	12.68	1,867,970	-0.04(-0.35%)
Sep 09, 2002	12.42	12.76	12.18	12.72	1,678,156	+0.21(+1.70%)
Sep 06, 2002	12.48	12.60	12.35	12.51	2,157,758	+0.10(+0.79%)
Sep 05, 2002	12.44	12.48	12.12	12.41	3,447,504	-0.28(-2.24%)
Sep 04, 2002	12.07	12.70	11.95	12.69	5,211,224	+0.31(+2.51%)

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.