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 (%)
Sep 30, 2013	13.07	13.23	12.76	13.16	6,631,332	-0.07(-0.55%)
Sep 27, 2013	13.16	13.34	13.05	13.23	4,367,790	-0.05(-0.41%)
Sep 26, 2013	13.18	13.33	13.15	13.29	4,047,065	+0.10(+0.75%)
Sep 25, 2013	13.31	13.31	13.13	13.19	7,614,677	-0.10(-0.75%)
Sep 24, 2013	13.07	13.40	13.04	13.29	8,579,881	+0.24(+1.87%)
Sep 23, 2013	13.04	13.12	12.94	13.04	5,554,448	+0.02(+0.14%)
Sep 20, 2013	13.23	13.25	12.98	13.03	8,444,494	-0.12(-0.89%)
Sep 19, 2013	12.89	13.18	12.85	13.14	13,069,194	+0.26(+2.03%)
Sep 18, 2013	12.82	12.95	12.67	12.88	7,357,687	+0.03(+0.21%)
Sep 17, 2013	12.87	12.93	12.74	12.85	6,218,285	+0.11(+0.85%)
Sep 16, 2013	12.74	12.93	12.57	12.75	9,153,175	+0.18(+1.44%)
Sep 13, 2013	12.44	12.62	12.44	12.57	4,577,112	+0.14(+1.09%)
Sep 12, 2013	12.53	12.55	12.38	12.43	5,804,133	-0.09(-0.72%)
Sep 11, 2013	12.54	12.62	12.39	12.52	7,942,060	-0.05(-0.36%)
Sep 10, 2013	12.08	12.57	12.08	12.57	9,722,061	+0.57(+4.75%)
Sep 09, 2013	11.79	12.04	11.73	12.00	6,884,374	+0.15(+1.30%)
Sep 06, 2013	11.86	11.98	11.70	11.84	5,648,809	+0.01(+0.08%)
Sep 05, 2013	11.78	11.88	11.72	11.83	4,638,421	+0.07(+0.62%)
Sep 04, 2013	11.63	11.77	11.59	11.76	5,432,350	+0.17(+1.48%)

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.