Indicators

Southwest Airlines (NY: LUV )

27.36 +0.08 (+0.29%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	14.75	14.76	14.42	14.56	4,209,706	-0.18(-1.22%)
Apr 27, 2006	14.51	14.85	14.47	14.73	5,752,017	+0.19(+1.30%)
Apr 26, 2006	14.63	14.68	14.46	14.55	4,517,500	-0.03(-0.18%)
Apr 25, 2006	14.85	14.86	14.54	14.57	6,396,913	-0.31(-2.05%)
Apr 24, 2006	14.36	14.92	14.31	14.88	6,741,258	+0.52(+3.62%)
Apr 21, 2006	14.82	14.88	14.27	14.36	8,401,360	-0.43(-2.91%)
Apr 20, 2006	15.56	15.61	14.77	14.79	7,083,709	-0.79(-5.07%)
Apr 19, 2006	15.61	15.78	15.43	15.58	5,907,028	-0.11(-0.69%)
Apr 18, 2006	15.23	15.93	14.78	15.69	7,469,064	+0.47(+3.07%)
Apr 17, 2006	15.79	15.81	14.85	15.22	5,829,690	-0.64(-4.02%)
Apr 13, 2006	15.72	15.93	15.67	15.86	2,725,455	+0.13(+0.86%)
Apr 12, 2006	15.46	15.83	15.46	15.72	3,452,926	+0.22(+1.45%)
Apr 11, 2006	15.65	15.69	15.40	15.50	4,412,636	-0.20(-1.26%)
Apr 10, 2006	15.84	15.87	15.67	15.69	3,739,658	-0.18(-1.13%)
Apr 07, 2006	15.97	16.02	15.82	15.87	3,712,021	-0.01(-0.06%)
Apr 06, 2006	16.13	16.14	15.87	15.88	4,224,082	-0.24(-1.50%)
Apr 05, 2006	16.08	16.18	16.01	16.13	5,274,503	+0.04(+0.28%)
Apr 04, 2006	16.09	16.15	16.02	16.08	2,566,766	-0.03(-0.17%)

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.