Indicators

Southwest Airlines (NY: LUV )

28.61 +0.02 (+0.07%)

Streaming Delayed Price Updated: 9:57 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	51.94	52.38	51.70	52.22	5,396,168	+0.44(+0.84%)
Apr 27, 2017	51.65	52.41	50.64	51.78	11,044,275	-1.11(-2.09%)
Apr 26, 2017	53.14	53.43	52.67	52.89	5,817,902	-0.14(-0.26%)
Apr 25, 2017	52.87	53.72	52.86	53.03	5,720,843	+0.56(+1.06%)
Apr 24, 2017	52.20	52.67	52.06	52.47	3,847,278	+0.80(+1.55%)
Apr 21, 2017	51.86	52.15	51.40	51.67	4,121,435	-0.30(-0.57%)
Apr 20, 2017	51.01	52.13	51.01	51.97	4,607,782	+1.21(+2.38%)
Apr 19, 2017	50.88	51.17	50.60	50.76	3,100,705	+0.21(+0.42%)
Apr 18, 2017	50.77	51.15	49.98	50.55	3,897,451	-0.28(-0.55%)
Apr 17, 2017	50.58	50.84	50.30	50.83	3,070,887	+0.38(+0.75%)
Apr 13, 2017	51.39	51.43	50.43	50.45	4,529,410	-1.11(-2.16%)
Apr 12, 2017	51.75	52.54	51.53	51.56	7,489,904	+0.42(+0.82%)
Apr 11, 2017	50.35	51.16	49.78	51.14	5,847,230	+0.78(+1.55%)
Apr 10, 2017	50.53	50.74	50.12	50.36	4,595,430	-0.30(-0.59%)
Apr 07, 2017	49.54	50.97	49.47	50.66	8,549,966	+1.08(+2.17%)
Apr 06, 2017	49.55	49.94	49.20	49.58	3,255,850	+0.03(+0.06%)
Apr 05, 2017	49.68	50.54	49.51	49.55	5,192,044	+0.26(+0.53%)
Apr 04, 2017	49.98	50.06	49.12	49.29	4,296,776	-0.86(-1.72%)

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.