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, 2013	11.78	11.84	11.64	11.69	8,290,674	-0.14(-1.15%)
Jun 27, 2013	11.81	12.00	11.60	11.83	9,170,701	+0.06(+0.54%)
Jun 26, 2013	11.96	12.03	11.72	11.76	10,505,572	-0.34(-2.85%)
Jun 25, 2013	12.13	12.19	12.06	12.11	6,966,603	+0.04(+0.30%)
Jun 24, 2013	12.11	12.11	11.90	12.07	11,831,366	-0.15(-1.26%)
Jun 21, 2013	12.36	12.44	12.11	12.23	9,130,118	-0.05(-0.37%)
Jun 20, 2013	12.30	12.43	12.25	12.27	8,459,131	-0.15(-1.17%)
Jun 19, 2013	12.57	12.58	12.42	12.42	6,666,358	-0.15(-1.23%)
Jun 18, 2013	12.52	12.61	12.43	12.57	5,246,303	+0.07(+0.58%)
Jun 17, 2013	12.64	12.64	12.39	12.50	8,714,888	-0.08(-0.65%)
Jun 14, 2013	12.63	12.71	12.54	12.58	5,655,993	-0.10(-0.79%)
Jun 13, 2013	12.56	12.75	12.53	12.68	6,368,065	+0.10(+0.79%)
Jun 12, 2013	12.76	12.79	12.49	12.58	5,677,305	-0.07(-0.57%)
Jun 11, 2013	12.54	12.74	12.45	12.65	7,187,988	-0.03(-0.22%)
Jun 10, 2013	12.64	12.75	12.60	12.68	5,606,137	+0.09(+0.72%)
Jun 07, 2013	12.38	12.64	12.36	12.59	9,373,168	+0.34(+2.81%)
Jun 06, 2013	12.31	12.41	11.96	12.25	14,165,304	-0.12(-0.95%)
Jun 05, 2013	12.59	12.63	12.32	12.36	9,600,734	-0.26(-2.08%)
Jun 04, 2013	12.69	12.88	12.52	12.63	9,303,079	-0.07(-0.57%)

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.