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 (%)
Jul 29, 2005	12.69	12.75	12.64	12.65	2,491,981	-0.06(-0.49%)
Jul 28, 2005	12.72	12.79	12.69	12.72	2,509,923	+0.04(+0.35%)
Jul 27, 2005	12.72	12.78	12.53	12.67	2,570,254	-0.04(-0.35%)
Jul 26, 2005	12.72	12.80	12.67	12.72	2,123,488	+0.00(+0.00%)
Jul 25, 2005	12.83	12.89	12.70	12.72	2,386,905	-0.12(-0.97%)
Jul 22, 2005	12.95	13.00	12.76	12.84	1,962,903	+0.00(+0.00%)
Jul 21, 2005	12.84	13.00	12.72	12.84	4,175,991	-0.18(-1.37%)
Jul 20, 2005	12.89	13.08	12.87	13.02	3,464,573	+0.15(+1.18%)
Jul 19, 2005	13.09	13.12	12.79	12.87	4,399,599	-0.13(-1.03%)
Jul 18, 2005	12.68	13.15	12.64	13.00	6,571,643	+0.32(+2.53%)
Jul 15, 2005	12.81	12.82	12.42	12.68	6,569,849	-0.18(-1.39%)
Jul 14, 2005	12.96	13.14	12.85	12.86	13,878,367	+0.39(+3.15%)
Jul 13, 2005	12.22	12.52	12.17	12.47	4,465,649	+0.25(+2.04%)
Jul 12, 2005	12.41	12.48	12.15	12.22	4,640,140	-0.26(-2.07%)
Jul 11, 2005	12.48	12.57	12.40	12.48	2,260,187	+0.04(+0.36%)
Jul 08, 2005	12.24	12.48	12.06	12.43	2,487,943	+0.15(+1.23%)
Jul 07, 2005	12.04	12.33	11.88	12.28	4,272,319	+0.16(+1.32%)
Jul 06, 2005	12.31	12.32	12.12	12.12	3,139,142	-0.17(-1.38%)
Jul 05, 2005	12.31	12.34	12.18	12.29	2,342,273	-0.03(-0.22%)

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.