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 (%)
Feb 28, 2017	54.49	54.64	53.83	53.93	6,145,233	-0.59(-1.08%)
Feb 27, 2017	54.43	54.57	53.72	54.52	6,762,099	-0.10(-0.19%)
Feb 24, 2017	53.11	54.64	52.60	54.62	5,908,883	+1.19(+2.24%)
Feb 23, 2017	54.19	54.63	53.29	53.43	4,999,266	-0.61(-1.12%)
Feb 22, 2017	53.92	54.12	53.32	54.03	5,124,471	+0.05(+0.09%)
Feb 21, 2017	53.74	54.11	53.26	53.99	4,596,831	+0.50(+0.94%)
Feb 17, 2017		53.48	53.48	53.48	0	+0.91(+1.74%)
Feb 16, 2017	53.56	53.56	52.31	52.57	6,020,874	-0.89(-1.66%)
Feb 15, 2017	53.10	54.17	52.06	53.46	10,617,891	+1.85(+3.58%)
Feb 14, 2017	52.00	52.01	51.24	51.61	5,298,001	-0.39(-0.75%)
Feb 13, 2017	51.17	52.54	51.17	52.00	5,801,098	+0.95(+1.86%)
Feb 10, 2017	51.10	51.20	50.73	51.05	3,423,589	+0.18(+0.35%)
Feb 09, 2017	49.38	51.01	49.36	50.87	8,243,050	+1.49(+3.02%)
Feb 08, 2017	49.64	49.91	48.86	49.38	4,369,208	-0.11(-0.23%)
Feb 07, 2017	49.78	50.27	49.37	49.49	5,606,253	-0.03(-0.06%)
Feb 06, 2017	49.61	49.80	49.36	49.52	3,571,534	+0.18(+0.36%)
Feb 03, 2017	49.45	49.99	49.08	49.34	3,892,147	+0.02(+0.04%)
Feb 02, 2017	48.77	49.74	48.69	49.32	4,891,025	+0.12(+0.25%)

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.