Indicators

Southwest Airlines (NY: LUV )

27.98 +0.62 (+2.27%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.717	8.004	7.493	7.762	5,525,965	+0.20(+2.61%)
Nov 26, 2008	7.645	7.708	7.367	7.565	10,700,940	-0.06(-0.82%)
Nov 25, 2008	7.574	8.121	7.466	7.628	16,720,441	+0.16(+2.16%)
Nov 24, 2008	7.466	7.654	6.937	7.466	17,819,386	+0.32(+4.52%)
Nov 21, 2008	7.152	7.439	6.892	7.143	26,788,050	+0.18(+2.58%)
Nov 20, 2008	7.780	8.013	6.928	6.963	24,526,386	-0.82(-10.50%)
Nov 19, 2008	8.803	8.920	7.753	7.780	16,650,048	-1.03(-11.71%)
Nov 18, 2008	8.875	9.000	8.570	8.812	10,521,828	-0.07(-0.81%)
Nov 17, 2008	9.108	9.234	8.749	8.884	9,744,211	-0.23(-2.56%)
Nov 14, 2008	9.288	9.530	8.947	9.117	0	-0.29(-3.05%)
Nov 13, 2008	9.198	9.593	8.758	9.404	18,900,980	+0.46(+5.12%)
Nov 12, 2008	9.611	9.727	8.588	8.947	15,650,978	-0.80(-8.20%)
Nov 11, 2008	9.952	9.970	9.548	9.745	8,058,053	-0.22(-2.16%)
Nov 10, 2008	10.27	10.36	9.817	9.961	5,250,179	-0.17(-1.68%)
Nov 07, 2008	10.03	10.26	9.835	10.13	7,939,237	+0.18(+1.80%)
Nov 06, 2008	10.45	10.63	9.916	9.952	10,788,679	-0.57(-5.38%)
Nov 05, 2008	10.67	10.89	10.50	10.52	8,517,822	-0.30(-2.74%)
Nov 04, 2008	10.76	10.81	10.18	10.81	13,724,955	+0.22(+2.12%)

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.