Skip to main content

Southwest Airlines (NY: LUV )

28.43 -0.16 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 7.136 7.539 7.127 7.494 26,641,194 +0.40(+5.67%)
Nov 29, 2011 7.109 7.163 6.957 7.091 11,189,341 +0.05(+0.76%)
Nov 28, 2011 6.913 7.100 6.868 7.038 8,834,511 +0.33(+4.93%)
Nov 25, 2011 6.618 6.850 6.591 6.707 4,155,935 +0.09(+1.35%)
Nov 23, 2011 6.778 6.796 6.618 6.618 9,323,859 -0.22(-3.27%)
Nov 22, 2011 6.886 6.966 6.796 6.841 8,504,670 -0.07(-1.03%)
Nov 21, 2011 6.895 6.980 6.805 6.913 6,648,654 -0.07(-1.02%)
Nov 18, 2011 7.020 7.091 6.939 6.984 6,894,241 +0.03(+0.39%)
Nov 17, 2011 7.190 7.242 6.904 6.957 9,426,388 -0.24(-3.35%)
Nov 16, 2011 7.261 7.378 7.190 7.199 8,286,280 -0.13(-1.83%)
Nov 15, 2011 7.270 7.369 7.235 7.333 7,587,126 +0.01(+0.12%)
Nov 14, 2011 7.315 7.449 7.226 7.324 9,297,861 -0.02(-0.24%)
Nov 11, 2011 7.369 7.396 7.288 7.342 5,886,127 +0.09(+1.23%)
Nov 10, 2011 7.396 7.440 7.217 7.252 8,089,551 -0.05(-0.73%)
Nov 09, 2011 7.396 7.449 7.275 7.306 7,349,828 -0.27(-3.54%)
Nov 08, 2011 7.512 7.646 7.449 7.574 8,547,978 +0.04(+0.59%)
Nov 07, 2011 7.628 7.709 7.485 7.530 8,539,699 -0.10(-1.29%)
Nov 04, 2011 7.619 7.691 7.521 7.628 7,652,372 -0.05(-0.70%)
Nov 03, 2011 7.700 7.717 7.539 7.682 8,983,561 +0.10(+1.30%)
Nov 02, 2011 7.655 7.691 7.548 7.583 10,967,389 +0.02(+0.24%)
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.