Southwest Airlines (NY: LUV )

28.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.99 43.08 41.90 42.47 8,762,675 +0.43(+1.03%)
Oct 29, 2015 41.51 42.10 41.38 42.04 4,614,297 +0.38(+0.90%)
Oct 28, 2015 41.75 42.00 41.21 41.66 6,529,057 -0.05(-0.13%)
Oct 27, 2015 41.98 42.30 41.06 41.72 8,065,771 -0.28(-0.66%)
Oct 26, 2015 41.36 42.12 41.20 41.99 6,873,945 +0.50(+1.19%)
Oct 23, 2015 40.65 41.65 40.63 41.50 13,504,650 +1.06(+2.61%)
Oct 22, 2015 39.01 40.51 38.87 40.44 16,639,477 +2.79(+7.41%)
Oct 21, 2015 37.98 38.47 37.51 37.65 5,621,038 -0.31(-0.82%)
Oct 20, 2015 37.79 38.48 37.74 37.97 6,225,425 -0.03(-0.07%)
Oct 19, 2015 37.21 38.03 37.18 37.99 6,001,421 +0.78(+2.10%)
Oct 16, 2015 37.52 37.79 36.80 37.21 8,925,212 -0.62(-1.65%)
Oct 15, 2015 37.59 37.99 37.24 37.84 6,189,100 +0.37(+0.98%)
Oct 14, 2015 37.78 38.07 37.17 37.47 6,257,301 +0.02(+0.05%)
Oct 13, 2015 37.45 37.94 37.22 37.45 8,304,972 -0.37(-0.97%)
Oct 12, 2015 36.59 37.83 36.59 37.82 8,116,391 +1.17(+3.20%)
Oct 09, 2015 35.82 37.03 35.60 36.64 12,351,265 +1.08(+3.04%)
Oct 08, 2015 35.50 35.76 35.05 35.56 7,666,152 +0.05(+0.13%)
Oct 07, 2015 34.91 35.62 34.47 35.52 7,947,085 +0.65(+1.87%)
Oct 06, 2015 36.02 36.17 34.79 34.86 9,083,845 -1.19(-3.31%)
Oct 05, 2015 35.46 36.20 35.32 36.06 6,498,657 +0.84(+2.40%)
Oct 02, 2015 34.81 35.22 33.95 35.21 7,647,041 -0.03(-0.08%)
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.