Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.789 7.789 7.646 7.646 6,235,958 -0.21(-2.62%)
Oct 28, 2011 7.887 7.950 7.735 7.852 8,951,054 -0.06(-0.79%)
Oct 27, 2011 7.950 8.022 7.816 7.914 14,249,324 +0.20(+2.55%)
Oct 26, 2011 7.869 7.905 7.556 7.717 9,880,042 -0.08(-1.03%)
Oct 25, 2011 8.030 8.048 7.691 7.798 10,164,516 -0.30(-3.75%)
Oct 24, 2011 7.896 8.209 7.896 8.102 6,901,231 +0.17(+2.14%)
Oct 21, 2011 8.254 8.254 7.753 7.932 15,189,889 -0.21(-2.53%)
Oct 20, 2011 7.789 8.299 7.789 8.138 14,296,093 +0.35(+4.48%)
Oct 19, 2011 7.896 7.950 7.762 7.789 9,442,348 -0.10(-1.25%)
Oct 18, 2011 7.619 7.968 7.476 7.887 9,136,399 +0.19(+2.44%)
Oct 17, 2011 7.762 7.798 7.628 7.700 10,592,711 +0.00(+0.00%)
Oct 14, 2011 7.771 7.771 7.583 7.700 6,677,976 +0.00(+0.00%)
Oct 13, 2011 7.378 7.713 7.315 7.700 11,023,144 +0.25(+3.36%)
Oct 12, 2011 7.324 7.503 7.315 7.449 12,011,259 +0.16(+2.21%)
Oct 11, 2011 7.065 7.333 7.020 7.288 11,816,395 +0.16(+2.26%)
Oct 10, 2011 6.939 7.127 6.877 7.127 9,097,408 +0.25(+3.64%)
Oct 07, 2011 7.127 7.136 6.752 6.877 12,547,014 -0.15(-2.16%)
Oct 06, 2011 6.939 7.056 6.913 7.029 10,166,293 +0.26(+3.83%)
Oct 05, 2011 6.752 6.805 6.546 6.770 11,372,010 +0.06(+0.93%)
Oct 04, 2011 6.591 6.752 6.394 6.707 17,612,396 +0.13(+2.04%)
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.