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 (%)
Nov 29, 2019	55.49	55.68	55.21	55.38	1,143,126	-0.11(-0.19%)
Nov 27, 2019	55.41	55.68	55.14	55.49	1,693,926	+0.15(+0.28%)
Nov 26, 2019	55.51	55.62	54.88	55.33	2,774,169	+0.03(+0.05%)
Nov 25, 2019	54.96	55.50	54.61	55.30	2,161,194	+0.53(+0.96%)
Nov 22, 2019	54.58	54.88	54.38	54.77	1,592,758	+0.40(+0.74%)
Nov 21, 2019	54.62	54.83	54.32	54.37	2,212,719	-0.23(-0.42%)
Nov 20, 2019	55.08	55.24	54.05	54.60	3,253,330	-0.69(-1.25%)
Nov 19, 2019	55.72	55.77	55.05	55.29	2,189,223	-0.22(-0.40%)
Nov 18, 2019	55.42	55.53	54.95	55.51	2,295,240	-0.01(-0.02%)
Nov 15, 2019	55.62	55.87	55.42	55.52	1,714,846	+0.15(+0.28%)
Nov 14, 2019	55.00	55.46	54.84	55.37	1,978,983	+0.04(+0.07%)
Nov 13, 2019	55.34	55.57	55.20	55.33	2,028,951	-0.25(-0.45%)
Nov 12, 2019	56.05	56.12	55.41	55.58	2,015,057	-0.39(-0.70%)
Nov 11, 2019	55.74	56.00	54.96	55.98	3,302,137	+0.08(+0.14%)
Nov 08, 2019	55.92	56.06	55.62	55.90	2,623,477	-0.06(-0.10%)
Nov 07, 2019	55.73	56.20	55.59	55.96	2,977,636	+0.37(+0.66%)
Nov 06, 2019	55.63	55.63	54.80	55.59	2,756,277	-0.02(-0.03%)
Nov 05, 2019	54.92	55.71	54.77	55.61	3,015,372	+0.86(+1.58%)
Nov 04, 2019	54.31	54.76	54.16	54.75	2,464,502	+0.69(+1.28%)

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.