Southwest Airlines (NY: LUV )

29.36 +0.09 (+0.29%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 39.23 39.41 38.94 39.35 5,266,504 +0.14(+0.35%)
May 27, 2016 38.74 39.21 39.21 39.21 3,579,620 +0.50(+1.29%)
May 26, 2016 39.43 39.54 38.51 38.71 5,418,929 -0.69(-1.74%)
May 25, 2016 39.67 40.10 39.29 39.40 4,794,357 -0.25(-0.63%)
May 24, 2016 39.18 39.83 39.07 39.65 3,793,306 +0.55(+1.40%)
May 23, 2016 39.08 39.42 39.02 39.10 4,156,186 +0.02(+0.05%)
May 20, 2016 39.22 39.82 38.98 39.08 4,528,728 +0.02(+0.05%)
May 19, 2016 39.60 39.79 38.44 39.06 6,146,529 -0.68(-1.70%)
May 18, 2016 38.91 40.05 38.83 39.74 6,515,540 +0.65(+1.66%)
May 17, 2016 38.95 39.79 38.91 39.09 5,572,652 -0.03(-0.07%)
May 16, 2016 38.54 39.25 38.28 39.12 6,541,251 +0.62(+1.61%)
May 13, 2016 38.38 39.13 38.27 38.50 5,922,623 +0.31(+0.82%)
May 12, 2016 39.14 39.25 37.84 38.18 6,121,247 -0.82(-2.11%)
May 11, 2016 39.55 40.40 38.98 39.01 7,691,441 -0.69(-1.73%)
May 10, 2016 39.17 39.75 39.00 39.69 5,680,778 +0.61(+1.56%)
May 09, 2016 38.71 39.43 38.67 39.08 5,933,014 +0.43(+1.10%)
May 06, 2016 38.41 38.85 37.74 38.66 7,071,323 +0.19(+0.48%)
May 05, 2016 38.68 39.04 38.34 38.47 6,443,852 -0.12(-0.31%)
May 04, 2016 39.65 39.66 38.34 38.59 8,214,799 -1.37(-3.43%)
May 03, 2016 40.97 41.02 39.78 39.96 6,715,278 -0.81(-1.98%)
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.