Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 40.60 41.09 40.01 41.06 11,978,406 +0.51(+1.25%)
Apr 28, 2016 41.87 42.11 40.46 40.56 9,177,742 -1.39(-3.31%)
Apr 27, 2016 42.51 43.14 41.84 41.95 9,011,502 -0.56(-1.32%)
Apr 26, 2016 43.35 43.73 42.26 42.51 6,924,413 -0.62(-1.43%)
Apr 25, 2016 43.54 43.86 43.05 43.13 4,626,332 -0.37(-0.85%)
Apr 22, 2016 42.60 43.98 42.49 43.50 10,408,295 -0.44(-1.01%)
Apr 21, 2016 44.19 44.19 42.59 43.94 10,725,163 +0.63(+1.45%)
Apr 20, 2016 43.56 43.73 43.27 43.31 7,242,724 -0.07(-0.17%)
Apr 19, 2016 43.37 43.73 43.05 43.38 5,511,012 +0.03(+0.06%)
Apr 18, 2016 43.68 43.68 43.04 43.36 4,651,167 +0.06(+0.13%)
Apr 15, 2016 43.40 43.43 42.72 43.30 6,312,503 +0.30(+0.71%)
Apr 14, 2016 42.57 43.27 42.37 43.00 8,154,258 +0.80(+1.90%)
Apr 13, 2016 41.49 42.34 41.20 42.20 8,386,313 +1.10(+2.67%)
Apr 12, 2016 40.85 41.38 40.72 41.10 4,715,011 +0.26(+0.63%)
Apr 11, 2016 41.19 41.98 40.83 40.84 7,013,665 -0.12(-0.29%)
Apr 08, 2016 40.41 41.10 40.19 40.96 5,198,728 +0.78(+1.95%)
Apr 07, 2016 40.16 40.91 39.87 40.18 6,435,008 -0.02(-0.05%)
Apr 06, 2016 40.18 40.37 39.67 40.20 4,431,838 +0.04(+0.09%)
Apr 05, 2016 40.33 40.65 40.07 40.16 5,409,070 -0.44(-1.09%)
Apr 04, 2016 41.20 41.52 40.50 40.60 5,669,762 -0.41(-1.01%)
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.