Indicators

Southwest Airlines (NY: LUV )

27.03 -0.23 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	48.79	49.00	48.49	48.62	6,231,025	+0.04(+0.08%)
Jun 27, 2019	48.60	49.28	48.35	48.58	4,028,168	+0.04(+0.08%)
Jun 26, 2019	48.89	49.19	48.20	48.54	4,018,893	-0.29(-0.59%)
Jun 25, 2019	48.94	49.41	48.79	48.83	3,084,999	-0.21(-0.43%)
Jun 24, 2019	49.27	49.30	48.74	49.04	2,490,340	-0.03(-0.06%)
Jun 21, 2019	49.32	49.77	48.94	49.07	4,944,376	-0.26(-0.52%)
Jun 20, 2019	49.61	49.69	48.85	49.32	4,057,293	+0.01(+0.02%)
Jun 19, 2019	49.78	49.88	48.72	49.31	4,077,121	-0.18(-0.37%)
Jun 18, 2019	49.24	50.22	48.98	49.50	3,205,530	+0.50(+1.02%)
Jun 17, 2019	49.41	49.50	48.89	49.00	2,936,293	-0.61(-1.24%)
Jun 14, 2019	50.30	50.35	49.19	49.61	2,648,086	-0.54(-1.07%)
Jun 13, 2019	48.93	50.50	48.89	50.15	4,430,686	+1.50(+3.09%)
Jun 12, 2019	48.43	48.93	48.27	48.64	2,687,351	+0.22(+0.45%)
Jun 11, 2019	48.40	48.96	48.13	48.42	3,080,348	+0.27(+0.56%)
Jun 10, 2019	48.68	49.14	48.14	48.16	3,150,955	-0.07(-0.14%)
Jun 07, 2019	48.02	48.79	47.95	48.22	2,122,793	+0.37(+0.78%)
Jun 06, 2019	48.11	48.35	47.43	47.85	2,492,160	-0.23(-0.48%)
Jun 05, 2019	47.48	48.15	47.29	48.08	4,654,630	+1.22(+2.59%)
Jun 04, 2019	46.18	47.12	46.12	46.86	6,488,960	+1.28(+2.81%)

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.