Indicators

Southwest Airlines (NY: LUV )

29.53 -0.40 (-1.34%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	12.84	12.92	12.76	12.86	3,431,067	+0.22(+1.76%)
Jan 28, 2005	12.71	12.74	12.52	12.64	3,743,259	-0.06(-0.49%)
Jan 27, 2005	12.79	12.79	12.60	12.70	3,611,650	-0.08(-0.63%)
Jan 26, 2005	12.84	12.86	12.65	12.78	5,346,661	+0.12(+0.98%)
Jan 25, 2005	12.36	12.85	12.36	12.66	5,801,719	+0.41(+3.34%)
Jan 24, 2005	12.29	12.40	12.08	12.25	5,741,488	-0.04(-0.36%)
Jan 21, 2005	12.50	12.56	12.23	12.29	6,098,487	-0.20(-1.56%)
Jan 20, 2005	12.75	12.87	12.45	12.49	6,186,752	-0.29(-2.29%)
Jan 19, 2005	13.02	13.15	12.66	12.78	7,358,624	-0.54(-4.07%)
Jan 18, 2005	13.46	13.50	13.31	13.32	5,820,296	+0.02(+0.13%)
Jan 14, 2005	13.39	13.47	13.19	13.31	4,516,589	+0.00(+0.00%)
Jan 13, 2005	13.51	13.67	13.23	13.31	3,963,245	-0.26(-1.90%)
Jan 12, 2005	13.70	13.72	13.38	13.56	3,726,822	-0.13(-0.97%)
Jan 11, 2005	13.79	13.87	13.67	13.70	3,837,716	-0.21(-1.53%)
Jan 10, 2005	13.75	14.01	13.74	13.91	2,783,717	+0.09(+0.64%)
Jan 07, 2005	13.97	14.03	13.71	13.82	3,227,743	+0.06(+0.45%)
Jan 06, 2005	13.87	14.08	13.76	13.76	3,427,577	-0.11(-0.77%)
Jan 05, 2005	13.85	13.88	13.70	13.87	3,922,153	+0.00(+0.00%)
Jan 04, 2005	14.21	14.24	13.81	13.87	3,989,815	-0.41(-2.86%)

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.