Indicators

Southwest Airlines (NY: LUV )

28.77 +0.39 (+1.37%)

Official Closing 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 (%)
Sep 30, 2002	11.16	11.65	10.96	11.65	2,660,415	+0.29(+2.59%)
Sep 27, 2002	12.26	12.43	11.28	11.35	3,337,855	-1.00(-8.09%)
Sep 26, 2002	11.77	12.38	11.72	12.35	2,346,086	+0.52(+4.37%)
Sep 25, 2002	11.19	11.91	11.18	11.83	3,466,479	+0.69(+6.16%)
Sep 24, 2002	11.73	11.89	11.08	11.15	3,440,014	-0.90(-7.48%)
Sep 23, 2002	12.25	12.25	11.72	12.05	3,139,142	-0.29(-2.38%)
Sep 20, 2002	12.27	12.42	11.96	12.34	3,367,572	+0.08(+0.65%)
Sep 19, 2002	12.08	12.43	12.03	12.26	2,764,033	-0.03(-0.22%)
Sep 18, 2002	12.48	12.52	12.13	12.29	3,269,113	-0.42(-3.30%)
Sep 17, 2002	12.75	12.81	12.31	12.71	5,077,823	+0.30(+2.44%)
Sep 16, 2002	12.31	12.40	11.95	12.40	1,892,142	+0.05(+0.43%)
Sep 13, 2002	12.04	12.36	11.67	12.35	3,333,481	+0.04(+0.36%)
Sep 12, 2002	12.35	12.53	12.26	12.31	1,800,299	-0.40(-3.16%)
Sep 11, 2002	12.91	12.93	12.65	12.71	1,529,481	-0.02(-0.14%)
Sep 10, 2002	12.68	12.90	12.46	12.73	1,860,631	-0.04(-0.35%)
Sep 09, 2002	12.47	12.81	12.23	12.77	1,671,562	+0.21(+1.70%)
Sep 06, 2002	12.53	12.65	12.40	12.56	2,149,280	+0.10(+0.79%)
Sep 05, 2002	12.49	12.53	12.17	12.46	3,433,959	-0.29(-2.24%)
Sep 04, 2002	12.12	12.75	11.99	12.74	5,190,748	+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.