Indicators

Southwest Airlines (NY: LUV )

27.28 +0.10 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	7.743	7.779	7.703	7.707	5,015,640	-0.04(-0.47%)
Dec 29, 2011	7.572	7.761	7.568	7.743	4,119,110	+0.18(+2.38%)
Dec 28, 2011	7.662	7.689	7.527	7.563	3,690,263	-0.10(-1.29%)
Dec 27, 2011	7.671	7.743	7.554	7.662	5,426,520	-0.06(-0.82%)
Dec 23, 2011	7.563	7.725	7.509	7.725	5,447,315	+0.19(+2.51%)
Dec 21, 2011	7.653	7.679	7.455	7.536	5,581,151	-0.10(-1.30%)
Dec 20, 2011	7.599	7.788	7.554	7.635	8,130,053	+0.16(+2.17%)
Dec 19, 2011	7.824	7.842	7.428	7.473	6,643,718	-0.37(-4.71%)
Dec 16, 2011	7.644	7.842	7.626	7.842	16,011,257	+0.26(+3.44%)
Dec 15, 2011	7.455	7.631	7.392	7.581	9,741,758	+0.23(+3.06%)
Dec 14, 2011	7.356	7.536	7.320	7.356	8,291,656	+0.01(+0.12%)
Dec 13, 2011	7.617	7.680	7.311	7.347	7,191,540	-0.24(-3.20%)
Dec 12, 2011	7.509	7.644	7.392	7.590	6,734,053	-0.01(-0.12%)
Dec 09, 2011	7.491	7.703	7.473	7.599	4,829,093	+0.15(+2.06%)
Dec 08, 2011	7.644	7.644	7.428	7.446	7,514,086	-0.28(-3.61%)
Dec 07, 2011	7.635	7.779	7.563	7.725	8,570,119	+0.04(+0.47%)
Dec 06, 2011	7.635	7.725	7.527	7.689	10,714,834	+0.07(+0.88%)
Dec 05, 2011	7.577	7.739	7.523	7.622	7,163,102	+0.17(+2.29%)
Dec 02, 2011	7.559	7.631	7.442	7.451	6,828,153	-0.04(-0.60%)

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.