Southwest Airlines (NY: LUV )

29.19 -0.08 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 31.77 31.95 31.44 31.62 7,019,189 +0.32(+1.03%)
Oct 30, 2014 31.50 31.65 31.07 31.30 7,334,742 +0.00(+0.00%)
Oct 29, 2014 31.68 31.71 30.82 31.30 8,082,905 -0.37(-1.16%)
Oct 28, 2014 31.38 31.70 30.93 31.67 9,530,216 +0.44(+1.41%)
Oct 27, 2014 31.05 31.06 31.06 31.23 9,621,582 +0.17(+0.53%)
Oct 24, 2014 30.60 31.41 30.60 31.06 10,733,830 +0.57(+1.86%)
Oct 23, 2014 32.10 32.42 29.72 30.49 25,595,418 -0.87(-2.78%)
Oct 22, 2014 32.04 32.10 31.32 31.37 13,906,447 -0.36(-1.13%)
Oct 21, 2014 30.89 31.87 30.83 31.72 15,640,891 +1.61(+5.33%)
Oct 20, 2014 28.78 30.35 28.78 30.12 14,817,635 +1.64(+5.76%)
Oct 17, 2014 28.72 29.04 28.23 28.48 13,282,909 +0.10(+0.36%)
Oct 16, 2014 26.28 28.69 26.23 28.38 20,027,586 +0.84(+3.06%)
Oct 15, 2014 26.67 28.09 26.05 27.53 22,974,110 +0.02(+0.07%)
Oct 14, 2014 26.94 28.66 26.38 27.51 18,394,492 +1.03(+3.88%)
Oct 13, 2014 28.21 28.21 26.16 26.49 23,541,720 -1.55(-5.53%)
Oct 10, 2014 28.56 28.95 27.79 28.04 12,856,091 -0.69(-2.39%)
Oct 09, 2014 29.61 29.83 28.50 28.72 13,625,840 -0.72(-2.46%)
Oct 08, 2014 30.19 30.23 29.06 29.45 13,052,994 -0.11(-0.37%)
Oct 07, 2014 30.04 30.07 29.55 29.56 7,984,999 -0.74(-2.45%)
Oct 06, 2014 30.72 30.97 30.21 30.30 6,278,806 -0.36(-1.17%)
Oct 03, 2014 30.04 30.75 30.04 30.66 6,893,910 +0.89(+2.99%)
Oct 02, 2014 30.17 30.48 28.96 29.77 10,945,908 -0.08(-0.28%)
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.