Indicators

Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.78	14.90	14.66	14.80	3,402,021	+0.02(+0.12%)
Sep 28, 2006	14.88	14.97	14.77	14.78	5,384,376	+0.01(+0.06%)
Sep 27, 2006	14.84	14.90	14.70	14.77	4,754,701	-0.20(-1.31%)
Sep 26, 2006	14.74	14.98	14.66	14.97	3,625,272	+0.23(+1.57%)
Sep 25, 2006	14.69	14.86	14.56	14.74	4,172,536	+0.15(+1.04%)
Sep 22, 2006	14.57	14.80	14.50	14.58	2,367,499	+0.03(+0.18%)
Sep 21, 2006	14.96	14.99	14.56	14.56	3,776,808	-0.34(-2.27%)
Sep 20, 2006	14.85	14.97	14.67	14.90	6,795,036	+0.05(+0.36%)
Sep 19, 2006	14.65	14.94	14.51	14.84	6,564,129	+0.20(+1.33%)
Sep 18, 2006	14.99	15.08	14.63	14.65	8,493,682	-0.02(-0.12%)
Sep 15, 2006	14.82	15.00	14.60	14.66	13,371,662	-0.16(-1.08%)
Sep 14, 2006	14.79	14.94	14.79	14.82	5,363,773	-0.01(-0.06%)
Sep 13, 2006	15.07	15.14	14.76	14.83	7,662,260	-0.15(-1.01%)
Sep 12, 2006	14.50	15.06	14.48	14.98	8,824,788	+0.49(+3.37%)
Sep 11, 2006	14.66	14.66	14.42	14.50	7,844,081	-0.14(-0.97%)
Sep 08, 2006	14.66	14.72	14.51	14.64	6,893,433	+0.07(+0.49%)
Sep 07, 2006	14.90	14.94	14.43	14.57	9,094,423	-0.43(-2.84%)
Sep 06, 2006	15.41	15.50	14.94	14.99	8,382,338	-0.41(-2.65%)
Sep 05, 2006	15.46	15.55	15.29	15.40	6,407,639	+0.11(+0.70%)

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.