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 (%)
Jul 31, 2014 26.02 26.13 25.66 25.72 6,984,070 -0.51(-1.94%)
Jul 30, 2014 26.24 26.47 26.09 26.23 4,776,791 +0.12(+0.45%)
Jul 29, 2014 26.66 26.71 26.09 26.12 6,482,471 -0.45(-1.71%)
Jul 28, 2014 26.71 26.72 26.14 26.57 6,864,281 -0.03(-0.10%)
Jul 25, 2014 26.20 27.02 26.15 26.60 8,858,625 +0.51(+1.95%)
Jul 24, 2014 26.61 26.83 25.80 26.09 11,015,022 -0.17(-0.66%)
Jul 23, 2014 25.63 26.35 25.62 26.26 7,794,749 +0.75(+2.92%)
Jul 22, 2014 25.22 25.53 25.22 25.52 4,782,801 +0.35(+1.41%)
Jul 21, 2014 25.28 25.36 25.06 25.16 4,766,122 -0.14(-0.54%)
Jul 18, 2014 25.10 25.46 25.09 25.30 5,449,825 +0.27(+1.09%)
Jul 17, 2014 25.30 25.57 24.84 25.02 5,965,260 -0.47(-1.86%)
Jul 16, 2014 25.50 25.62 25.33 25.50 5,084,548 +0.12(+0.47%)
Jul 15, 2014 25.24 25.46 25.01 25.38 7,663,514 +0.27(+1.09%)
Jul 14, 2014 25.08 25.31 24.98 25.11 4,536,255 +0.15(+0.58%)
Jul 11, 2014 24.87 25.12 24.78 24.96 5,277,461 +0.15(+0.62%)
Jul 10, 2014 24.57 24.96 24.50 24.81 9,749,244 +0.05(+0.22%)
Jul 09, 2014 25.01 25.15 24.41 24.75 9,183,932 +0.46(+1.91%)
Jul 08, 2014 24.45 24.45 23.52 24.29 13,261,028 -0.43(-1.73%)
Jul 07, 2014 25.18 25.21 24.63 24.71 7,007,443 -0.49(-1.95%)
Jul 03, 2014 25.10 25.21 25.21 25.21 3,353,573 +0.22(+0.87%)
Jul 02, 2014 24.99 25.15 24.62 24.99 8,289,758 -0.24(-0.94%)
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.