Southwest Airlines (NY: LUV )

29.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 54.98 56.11 54.95 55.00 5,433,809 +0.25(+0.45%)
Jul 30, 2018 54.92 55.26 54.39 54.75 5,807,681 -0.45(-0.82%)
Jul 27, 2018 53.52 55.26 53.44 55.21 9,402,646 +1.59(+2.96%)
Jul 26, 2018 49.27 53.79 49.20 53.62 12,684,556 +4.17(+8.43%)
Jul 25, 2018 49.17 49.76 48.85 49.45 5,761,051 +0.36(+0.73%)
Jul 24, 2018 50.82 50.83 49.07 49.09 6,113,816 -1.56(-3.08%)
Jul 23, 2018 50.37 50.79 49.93 50.65 4,067,032 +0.12(+0.24%)
Jul 20, 2018 50.67 50.94 50.34 50.53 4,943,124 -0.33(-0.65%)
Jul 19, 2018 51.09 51.16 50.51 50.86 4,244,028 -0.11(-0.22%)
Jul 18, 2018 51.12 52.23 50.83 50.97 7,674,920 +0.64(+1.28%)
Jul 17, 2018 50.04 50.80 50.04 50.33 4,168,998 +0.13(+0.26%)
Jul 16, 2018 50.49 50.58 49.88 50.20 3,927,398 -0.01(-0.02%)
Jul 13, 2018 49.81 50.36 49.77 50.21 3,586,927 +0.30(+0.61%)
Jul 12, 2018 50.24 50.33 49.04 49.90 4,338,159 +0.23(+0.46%)
Jul 11, 2018 49.79 49.68 6,119,935 -0.44(-0.89%)
Jul 10, 2018 50.25 50.31 49.62 50.12 3,681,333 -0.25(-0.49%)
Jul 09, 2018 50.03 50.61 49.83 50.37 5,121,730 +0.49(+0.99%)
Jul 06, 2018 49.23 50.16 49.17 49.87 6,129,706 +0.83(+1.70%)
Jul 05, 2018 48.96 49.22 48.76 49.04 4,694,475 +0.32(+0.66%)
Jul 03, 2018 48.72 48.72 48.72 0 -0.02(-0.04%)
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.