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 (%)
Feb 28, 2007	13.57	13.63	13.50	13.57	13,803,460	+0.02(+0.13%)
Feb 27, 2007	13.66	13.71	13.50	13.55	11,003,898	-0.22(-1.63%)
Feb 26, 2007	13.82	13.88	13.73	13.77	6,285,911	-0.04(-0.32%)
Feb 23, 2007	14.01	14.01	13.77	13.82	6,045,101	-0.19(-1.34%)
Feb 22, 2007	14.11	14.17	13.98	14.01	4,612,668	+0.00(+0.00%)
Feb 21, 2007	13.99	14.09	13.95	14.01	5,488,576	+0.00(+0.00%)
Feb 20, 2007	14.13	14.16	13.99	14.01	6,982,411	-0.08(-0.57%)
Feb 16, 2007	14.17	14.29	14.04	14.09	8,256,824	-0.05(-0.38%)
Feb 15, 2007	14.31	14.40	14.10	14.14	9,932,750	-0.30(-2.05%)
Feb 14, 2007	14.23	14.48	14.14	14.44	7,759,790	+0.26(+1.84%)
Feb 13, 2007	14.24	14.31	14.02	14.18	11,714,784	+0.03(+0.19%)
Feb 12, 2007	14.03	14.22	13.89	14.15	12,396,077	+0.56(+4.09%)
Feb 09, 2007	13.64	13.78	13.59	13.59	7,531,470	-0.01(-0.07%)
Feb 08, 2007	13.59	13.73	13.54	13.60	7,617,277	+0.03(+0.20%)
Feb 07, 2007	13.63	13.64	13.49	13.58	7,739,748	-0.07(-0.53%)
Feb 06, 2007	13.49	13.68	13.47	13.65	7,821,544	+0.16(+1.20%)
Feb 05, 2007	13.70	13.75	13.48	13.49	8,122,094	-0.21(-1.51%)
Feb 02, 2007	13.81	13.88	13.67	13.69	6,568,640	-0.08(-0.59%)

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.