Indicators

Southwest Airlines (NY: LUV )

27.28 +0.10 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	13.49	13.61	13.42	13.55	8,619,668	-0.04(-0.26%)
Jan 30, 2007	13.58	13.64	13.47	13.59	8,985,856	+0.00(+0.00%)
Jan 29, 2007	13.46	13.73	13.46	13.59	10,154,959	+0.05(+0.40%)
Jan 26, 2007	13.52	13.57	13.42	13.53	14,127,078	-0.04(-0.33%)
Jan 25, 2007	13.69	13.77	13.55	13.58	7,206,292	-0.14(-1.05%)
Jan 24, 2007	13.76	13.79	13.68	13.72	10,416,394	-0.07(-0.52%)
Jan 23, 2007	13.77	13.84	13.68	13.79	14,941,583	-0.13(-0.90%)
Jan 22, 2007	14.27	14.29	13.78	13.92	10,163,985	-0.36(-2.51%)
Jan 19, 2007	14.22	14.30	14.07	14.28	6,239,450	+0.06(+0.44%)
Jan 18, 2007	14.32	14.52	14.20	14.21	9,440,302	-0.05(-0.38%)
Jan 17, 2007	14.48	14.63	14.22	14.27	19,045,200	-0.60(-4.04%)
Jan 16, 2007	14.61	14.88	14.56	14.87	13,283,822	+0.31(+2.16%)
Jan 12, 2007	14.47	14.61	14.37	14.56	11,727,915	+0.06(+0.43%)
Jan 11, 2007	14.37	14.49	14.36	14.49	12,820,125	+0.09(+0.62%)
Jan 10, 2007	14.36	14.40	14.18	14.40	10,545,551	+0.22(+1.52%)
Jan 09, 2007	14.26	14.34	14.09	14.19	7,908,912	+0.03(+0.19%)
Jan 08, 2007	13.89	14.18	13.77	14.16	6,972,828	+0.25(+1.81%)
Jan 05, 2007	14.18	14.22	13.84	13.91	5,638,461	-0.23(-1.65%)
Jan 04, 2007	13.91	14.22	13.84	14.14	8,434,457	+0.22(+1.55%)

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.