Indicators

Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)

Official Closing Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.55	12.58	12.18	12.30	4,782,059	-0.34(-2.67%)
Feb 25, 2005	12.48	12.69	12.44	12.64	2,246,360	+0.10(+0.78%)
Feb 24, 2005	12.45	12.56	12.40	12.54	2,528,943	+0.03(+0.21%)
Feb 23, 2005	12.39	12.54	12.25	12.52	3,028,922	+0.27(+2.18%)
Feb 22, 2005	12.44	12.45	12.21	12.25	4,379,463	-0.27(-2.13%)
Feb 18, 2005	12.65	12.66	12.46	12.52	5,591,978	-0.12(-0.98%)
Feb 17, 2005	12.66	12.70	12.52	12.64	3,772,981	-0.06(-0.49%)
Feb 16, 2005	12.69	12.84	12.63	12.70	3,266,359	+0.00(+0.00%)
Feb 15, 2005	12.67	12.73	12.61	12.70	2,755,121	+0.04(+0.28%)
Feb 14, 2005	12.86	12.91	12.57	12.67	4,141,464	-0.20(-1.52%)
Feb 11, 2005	12.84	12.92	12.76	12.86	3,702,842	-0.06(-0.48%)
Feb 10, 2005	12.74	13.02	12.73	12.92	2,665,393	+0.20(+1.54%)
Feb 09, 2005	13.11	13.21	12.68	12.73	3,317,809	-0.38(-2.91%)
Feb 08, 2005	13.17	13.31	13.03	13.11	2,144,248	-0.07(-0.54%)
Feb 07, 2005	13.07	13.32	13.06	13.18	3,008,882	+0.04(+0.27%)
Feb 04, 2005	12.98	13.26	12.92	13.15	2,888,532	+0.18(+1.37%)
Feb 03, 2005	12.93	13.07	12.84	12.97	3,312,405	+0.04(+0.34%)
Feb 02, 2005	12.93	13.11	12.84	12.92	4,207,212	+0.00(+0.00%)

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.