Southwest Airlines (NY: LUV )

30.58 -0.89 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 50.62 53.50 50.42 52.63 16,267,193 +2.06(+4.07%)
Feb 27, 2019 50.24 50.91 50.07 50.58 5,928,752 +0.15(+0.30%)
Feb 26, 2019 50.68 51.31 50.41 50.43 5,966,466 -0.25(-0.50%)
Feb 25, 2019 50.63 50.91 50.34 50.68 6,016,228 +0.32(+0.63%)
Feb 22, 2019 50.84 51.08 50.22 50.36 4,865,262 -0.65(-1.27%)
Feb 21, 2019 50.91 51.42 50.77 51.01 5,164,589 -0.09(-0.18%)
Feb 20, 2019 51.70 52.02 50.89 51.10 12,606,658 -3.06(-5.65%)
Feb 19, 2019 53.86 54.63 53.22 54.17 6,022,275 -0.03(-0.05%)
Feb 15, 2019 54.95 55.04 54.14 54.19 5,314,992 -0.28(-0.52%)
Feb 14, 2019 54.11 54.94 53.68 54.48 5,337,819 +0.00(+0.00%)
Feb 13, 2019 54.45 55.01 54.30 54.48 4,066,691 +0.28(+0.52%)
Feb 12, 2019 54.74 55.17 54.02 54.19 3,846,547 -0.54(-1.00%)
Feb 11, 2019 54.54 54.89 54.10 54.74 4,226,830 +0.59(+1.09%)
Feb 08, 2019 53.51 54.15 53.36 54.15 3,355,301 +0.16(+0.30%)
Feb 07, 2019 53.70 54.17 53.65 53.99 3,332,125 -0.12(-0.23%)
Feb 06, 2019 54.05 54.21 53.20 54.11 5,648,915 -0.25(-0.47%)
Feb 05, 2019 54.95 55.20 54.03 54.36 5,142,797 -0.39(-0.70%)
Feb 04, 2019 53.72 54.77 53.68 54.75 4,710,725 +1.09(+2.03%)
Feb 01, 2019 53.53 54.48 53.45 53.66 3,843,893 +0.35(+0.65%)
Jan 31, 2019 54.00 54.14 52.97 53.31 4,960,188 -0.69(-1.27%)
Jan 30, 2019 53.22 54.30 53.14 54.00 7,206,516 +1.05(+1.99%)
Jan 29, 2019 52.27 53.10 52.01 52.94 5,569,973 +0.80(+1.53%)
Jan 28, 2019 51.55 52.56 51.55 52.15 5,398,414 +0.51(+0.98%)
Jan 25, 2019 51.66 52.31 50.77 51.64 7,827,475 +0.72(+1.42%)
Jan 24, 2019 50.48 51.54 49.52 50.92 11,712,178 +3.00(+6.25%)
Jan 23, 2019 47.79 48.19 47.02 47.92 5,023,046 +0.45(+0.95%)
Jan 22, 2019 48.14 48.40 47.19 47.47 4,422,094 -0.97(-2.00%)
Jan 18, 2019 47.82 48.45 47.52 48.44 3,445,801 +0.92(+1.94%)
Jan 17, 2019 46.72 47.84 46.60 47.52 3,606,418 +0.76(+1.63%)
Jan 16, 2019 47.30 47.65 46.73 46.75 4,921,221 +0.16(+0.34%)
Jan 15, 2019 46.03 46.98 45.89 46.60 4,693,639 +0.80(+1.74%)
Jan 14, 2019 45.25 46.29 44.80 45.80 4,160,383 +0.23(+0.49%)
Jan 11, 2019 45.69 45.89 44.94 45.57 3,799,814 -0.44(-0.96%)
Jan 10, 2019 44.60 46.05 44.05 46.01 5,768,217 -0.08(-0.18%)
Jan 09, 2019 44.74 46.27 44.68 46.10 3,715,123 +1.45(+3.24%)
Jan 08, 2019 45.55 45.64 44.34 44.65 4,751,385 -0.31(-0.69%)
Jan 07, 2019 44.93 45.33 44.30 44.96 5,530,828 +0.01(+0.02%)
Jan 04, 2019 43.20 45.14 43.20 44.95 5,070,110 +2.11(+4.93%)
Jan 03, 2019 43.66 43.74 41.90 42.84 4,555,794 -1.44(-3.25%)
Jan 02, 2019 43.25 44.33 42.71 44.28 4,345,401 +0.62(+1.42%)
Dec 31, 2018 44.09 44.28 43.26 43.66 4,051,297 -0.26(-0.60%)
Dec 28, 2018 44.14 44.61 43.76 43.92 3,338,585 -0.04(-0.09%)
Dec 27, 2018 43.46 43.97 42.37 43.96 3,238,548 +0.08(+0.17%)
Dec 26, 2018 42.03 43.92 41.59 43.88 4,183,444 +2.18(+5.23%)
Dec 24, 2018 42.79 42.91 41.65 41.70 4,026,809 -1.46(-3.37%)
Dec 21, 2018 44.21 44.90 42.98 43.16 8,898,353 -1.05(-2.38%)
Dec 20, 2018 45.57 45.91 43.59 44.21 5,066,687 -1.61(-3.51%)
Dec 19, 2018 46.37 46.94 45.41 45.82 4,630,985 -0.77(-1.65%)
Dec 18, 2018 46.86 47.10 46.35 46.59 3,790,994 +0.20(+0.43%)
Dec 17, 2018 46.81 47.06 45.58 46.39 6,190,439 -0.66(-1.40%)
Dec 14, 2018 46.60 47.98 46.57 47.05 4,257,423 -0.23(-0.50%)
Dec 13, 2018 47.79 47.90 46.36 47.28 7,310,894 -0.53(-1.10%)
Dec 12, 2018 48.35 48.37 47.48 47.81 4,405,480 -0.17(-0.35%)
Dec 11, 2018 48.45 48.47 47.60 47.98 3,163,147 -0.06(-0.12%)
Dec 10, 2018 48.41 48.65 47.14 48.03 5,330,208 -0.21(-0.43%)
Dec 07, 2018 50.00 50.15 48.03 48.24 6,642,356 -2.10(-4.18%)
Dec 06, 2018 49.38 50.58 49.08 50.34 8,095,481 +0.75(+1.52%)
Dec 04, 2018 50.36 50.88 48.96 49.59 6,257,572 -1.32(-2.60%)
Dec 03, 2018 51.41 52.14 50.78 50.92 4,315,733 -0.22(-0.44%)
Nov 30, 2018 50.04 51.18 49.91 51.14 4,855,381 +1.29(+2.59%)
Nov 29, 2018 49.46 50.17 49.46 49.85 3,120,113 +0.14(+0.28%)
Nov 28, 2018 49.68 49.71 48.86 49.71 4,072,376 +0.27(+0.55%)
Nov 27, 2018 49.71 50.54 49.34 49.44 6,638,705 +0.03(+0.06%)
Nov 26, 2018 49.68 50.08 49.14 49.41 4,595,130 +0.08(+0.15%)
Nov 23, 2018 49.37 49.84 48.85 49.33 2,366,877 +0.40(+0.82%)
Nov 21, 2018 48.93 48.93 48.93 0 +0.64(+1.32%)
Nov 20, 2018 48.55 49.04 48.07 48.29 3,602,397 -0.77(-1.57%)
Nov 19, 2018 49.40 49.48 48.77 49.06 3,210,890 -0.18(-0.36%)
Nov 16, 2018 49.49 49.62 48.40 49.24 5,093,937 -0.61(-1.22%)
Nov 15, 2018 48.70 50.10 48.44 49.85 5,394,409 +0.70(+1.43%)
Nov 14, 2018 49.41 50.04 48.93 49.15 4,640,930 -0.23(-0.47%)
Nov 13, 2018 48.79 49.70 48.78 49.38 6,971,527 +0.79(+1.62%)
Nov 12, 2018 49.07 49.37 48.27 48.59 4,214,515 -0.56(-1.14%)
Nov 09, 2018 49.43 50.11 48.81 49.16 4,516,874 -0.22(-0.44%)
Nov 08, 2018 49.35 49.66 49.01 49.37 4,948,021 -0.15(-0.30%)
Nov 07, 2018 48.79 49.92 48.65 49.52 5,191,859 +0.96(+1.97%)
Nov 06, 2018 48.18 49.11 47.99 48.57 8,606,866 +0.41(+0.86%)
Nov 05, 2018 48.39 48.49 47.82 48.15 6,624,725 -0.37(-0.77%)
Nov 02, 2018 47.76 49.21 47.76 48.53 9,031,720 +0.81(+1.71%)
Nov 01, 2018 46.17 47.80 46.17 47.71 7,238,256 +1.73(+3.77%)
Oct 31, 2018 46.21 46.94 45.93 45.98 8,080,817 -0.05(-0.10%)
Oct 30, 2018 44.35 46.06 44.25 46.03 9,562,339 +1.16(+2.59%)
Oct 29, 2018 46.76 46.99 44.11 44.87 11,961,681 -1.56(-3.37%)
Oct 26, 2018 46.73 46.99 45.26 46.43 10,740,271 -0.31(-0.66%)
Oct 25, 2018 47.73 48.42 45.91 46.74 23,109,574 -4.38(-8.57%)
Oct 24, 2018 54.09 54.12 50.91 51.12 6,543,230 -2.71(-5.03%)
Oct 23, 2018 53.58 53.87 52.40 53.83 4,541,257 -0.37(-0.67%)
Oct 22, 2018 54.45 54.81 53.53 54.19 4,669,767 -0.24(-0.45%)
Oct 19, 2018 54.47 54.73 54.02 54.44 4,012,104 +0.16(+0.29%)
Oct 18, 2018 55.40 55.40 54.10 54.28 3,812,838 -1.16(-2.09%)
Oct 17, 2018 56.61 56.99 54.92 55.44 4,980,559 +0.24(+0.44%)
Oct 16, 2018 54.13 55.38 53.86 55.20 4,399,493 +1.18(+2.18%)
Oct 15, 2018 53.58 54.49 53.55 54.02 3,550,387 +0.28(+0.52%)
Oct 12, 2018 54.26 54.53 53.12 53.73 4,286,754 +0.33(+0.61%)
Oct 11, 2018 54.24 55.02 52.84 53.41 7,624,731 -0.28(-0.52%)
Oct 10, 2018 55.59 55.61 53.27 53.69 8,483,613 -2.02(-3.63%)
Oct 09, 2018 56.80 56.86 55.69 55.71 8,385,370 -1.06(-1.86%)
Oct 08, 2018 57.03 57.19 56.34 56.77 3,941,300 -0.40(-0.70%)
Oct 05, 2018 57.76 57.93 56.82 57.17 4,269,455 -0.50(-0.86%)
Oct 04, 2018 57.75 58.03 57.33 57.67 2,642,732 -0.09(-0.16%)
Oct 03, 2018 57.48 58.06 57.37 57.76 4,720,755 +0.47(+0.82%)
Oct 02, 2018 57.57 57.90 56.74 57.29 4,315,806 -0.49(-0.84%)
Oct 01, 2018 58.63 59.18 57.63 57.78 4,545,788 -0.70(-1.20%)
Sep 28, 2018 58.48 59.01 57.98 58.48 3,222,754 -0.24(-0.41%)
Sep 27, 2018 58.53 59.15 58.47 58.73 4,279,797 +0.58(+1.00%)
Sep 26, 2018 58.00 58.41 57.89 58.15 2,553,638 +0.41(+0.71%)
Sep 25, 2018 58.06 58.38 57.24 57.73 4,126,282 -0.38(-0.66%)
Sep 24, 2018 59.32 59.36 57.73 58.12 4,828,946 -1.60(-2.68%)
Sep 21, 2018 58.71 59.95 58.69 59.72 8,327,050 +1.19(+2.03%)
Sep 20, 2018 59.35 59.59 58.45 58.53 4,603,623 -0.57(-0.97%)
Sep 19, 2018 59.14 59.82 59.02 59.10 2,943,873 +0.06(+0.10%)
Sep 18, 2018 59.00 59.21 58.16 59.04 2,956,571 -0.05(-0.08%)
Sep 17, 2018 58.69 59.43 58.63 59.09 3,891,947 +0.63(+1.07%)
Sep 14, 2018 58.27 58.59 58.09 58.46 3,135,511 +0.07(+0.11%)
Sep 13, 2018 57.64 58.85 57.61 58.40 4,235,247 +0.93(+1.61%)
Sep 12, 2018 58.95 59.00 57.36 57.47 5,728,250 -1.51(-2.56%)
Sep 11, 2018 58.35 59.23 58.32 58.98 3,282,667 +0.44(+0.75%)
Sep 10, 2018 57.97 58.74 57.71 58.54 3,924,191 +0.57(+0.99%)
Sep 07, 2018 57.54 58.72 57.32 57.97 4,096,784 +0.81(+1.43%)
Sep 06, 2018 57.50 57.83 56.81 57.15 2,682,978 -0.35(-0.60%)
Sep 05, 2018 58.20 58.75 57.41 57.50 5,201,076 -0.55(-0.95%)
Sep 04, 2018 57.53 58.58 57.25 58.05 5,964,118 +0.65(+1.13%)
Aug 31, 2018 57.41 57.41 57.41 0 +0.45(+0.79%)
Aug 30, 2018 57.17 57.51 56.69 56.96 3,292,658 -0.37(-0.65%)
Aug 29, 2018 57.43 57.65 56.97 57.33 3,349,304 -0.10(-0.18%)
Aug 28, 2018 57.15 57.62 56.94 57.43 4,679,326 +0.39(+0.69%)
Aug 27, 2018 57.27 57.48 56.84 57.04 2,890,288 -0.07(-0.13%)
Aug 24, 2018 56.65 57.19 56.12 57.12 2,885,315 -0.02(-0.03%)
Aug 23, 2018 56.79 57.43 56.53 57.13 3,237,656 +0.37(+0.66%)
Aug 22, 2018 56.95 57.12 56.44 56.76 2,324,879 -0.37(-0.64%)
Aug 21, 2018 57.57 58.25 57.09 57.12 4,432,362 -0.44(-0.76%)
Aug 20, 2018 56.00 57.96 55.94 57.56 6,537,177 +1.82(+3.27%)
Aug 17, 2018 55.66 55.88 55.15 55.74 3,389,595 +0.15(+0.27%)
Aug 16, 2018 56.56 56.94 55.41 55.59 5,722,664 -0.76(-1.34%)
Aug 15, 2018 55.15 56.49 55.02 56.35 6,958,040 +1.16(+2.10%)
Aug 14, 2018 55.05 55.89 55.04 55.19 3,530,358 +0.23(+0.42%)
Aug 13, 2018 55.15 55.46 54.66 54.96 3,182,869 -0.14(-0.25%)
Aug 10, 2018 54.90 55.19 54.45 55.10 3,446,017 +0.00(+0.00%)
Aug 09, 2018 54.98 55.37 54.93 55.10 2,958,718 +0.16(+0.29%)
Aug 08, 2018 54.89 55.42 54.74 54.94 4,286,623 +0.68(+1.26%)
Aug 07, 2018 54.31 54.77 54.02 54.26 2,738,039 +0.28(+0.52%)
Aug 06, 2018 53.44 54.09 53.33 53.98 3,200,121 +0.35(+0.66%)
Aug 03, 2018 53.08 53.70 53.05 53.62 4,097,170 +0.67(+1.27%)
Aug 02, 2018 52.50 53.02 51.94 52.95 3,755,333 +0.16(+0.30%)
Aug 01, 2018 54.29 54.49 52.72 52.79 4,595,732 -1.53(-2.82%)
Jul 31, 2018 54.30 55.42 54.28 54.32 5,501,497 +0.24(+0.45%)
Jul 30, 2018 54.25 54.58 53.73 54.08 5,880,027 -0.45(-0.82%)
Jul 27, 2018 52.86 54.58 52.78 54.53 9,519,774 +1.57(+2.96%)
Jul 26, 2018 48.66 53.13 48.60 52.96 12,842,566 +4.12(+8.43%)
Jul 25, 2018 48.57 49.15 48.25 48.84 5,832,815 +0.35(+0.73%)
Jul 24, 2018 50.20 50.20 48.47 48.49 6,189,976 -1.54(-3.08%)
Jul 23, 2018 49.75 50.16 49.32 50.03 4,117,695 +0.12(+0.24%)
Jul 20, 2018 50.05 50.32 49.72 49.91 5,004,700 -0.33(-0.65%)
Jul 19, 2018 50.46 50.53 49.89 50.23 4,296,895 -0.11(-0.22%)
Jul 18, 2018 50.49 51.59 50.20 50.34 7,770,526 +0.64(+1.28%)
Jul 17, 2018 49.42 50.18 49.42 49.71 4,220,931 +0.13(+0.26%)
Jul 16, 2018 49.87 49.96 49.27 49.58 3,976,321 -0.01(-0.02%)
Jul 13, 2018 49.20 49.74 49.16 49.59 3,631,609 +0.30(+0.61%)
Jul 12, 2018 49.63 49.71 48.44 49.29 4,392,199 +0.22(+0.46%)
Jul 11, 2018 49.18 49.06 6,196,170 -0.44(-0.89%)
Jul 10, 2018 49.63 49.69 49.01 49.50 3,727,191 -0.24(-0.49%)
Jul 09, 2018 49.41 49.99 49.21 49.75 5,185,531 +0.49(+0.99%)
Jul 06, 2018 48.63 49.54 48.57 49.26 6,206,063 +0.82(+1.70%)
Jul 05, 2018 48.35 48.62 48.16 48.44 4,752,953 +0.32(+0.66%)
Jul 03, 2018 48.12 48.12 48.12 0 -0.02(-0.04%)
Jul 02, 2018 47.29 48.19 47.17 48.14 5,489,621 +0.62(+1.30%)
Jun 29, 2018 47.45 48.06 47.38 47.52 4,526,939 +0.17(+0.35%)
Jun 28, 2018 47.37 47.62 46.88 47.36 4,981,442 +0.31(+0.66%)
Jun 27, 2018 47.83 47.85 46.87 47.05 7,213,680 -0.75(-1.56%)
Jun 26, 2018 48.19 48.19 47.58 47.79 4,722,616 -0.10(-0.21%)
Jun 25, 2018 48.21 48.44 47.56 47.90 8,389,159 -0.59(-1.21%)
Jun 22, 2018 49.37 50.01 48.46 48.49 10,804,485 -1.16(-2.33%)
Jun 21, 2018 48.50 49.73 48.41 49.64 8,670,155 +1.07(+2.21%)
Jun 20, 2018 48.56 48.60 48.13 48.57 7,537,774 +0.27(+0.56%)
Jun 19, 2018 48.60 48.65 47.79 48.30 4,987,975 -0.62(-1.26%)
Jun 18, 2018 48.41 49.05 47.99 48.92 5,929,952 +0.18(+0.36%)
Jun 15, 2018 48.97 48.51 48.74 9,247,085 +0.22(+0.46%)
Jun 14, 2018 48.20 48.64 48.01 48.51 6,085,302 +0.55(+1.15%)
Jun 13, 2018 47.82 48.46 47.78 47.96 6,694,036 +0.35(+0.75%)
Jun 12, 2018 47.68 47.79 47.24 47.61 8,700,681 -0.01(-0.02%)
Jun 11, 2018 47.60 48.53 47.36 47.62 10,506,351 +0.47(+0.99%)
Jun 08, 2018 47.21 47.47 46.92 47.15 5,288,302 -0.15(-0.32%)
Jun 07, 2018 47.40 47.59 47.02 47.30 5,997,025 -0.10(-0.22%)
Jun 06, 2018 47.48 46.64 47.40 7,838,820 -0.14(-0.29%)
Jun 05, 2018 47.81 48.01 47.08 47.54 4,944,953 -0.55(-1.15%)
Jun 04, 2018 47.61 48.49 47.49 48.09 5,715,940 +0.64(+1.35%)
Jun 01, 2018 47.67 47.99 47.14 47.45 5,892,701 -0.11(-0.23%)
May 31, 2018 47.80 48.23 47.41 47.56 7,575,270 -0.23(-0.49%)
May 30, 2018 48.19 48.27 47.42 47.80 5,844,217 -0.15(-0.31%)
May 29, 2018 49.00 49.16 47.68 47.94 7,706,450 -1.28(-2.59%)
May 25, 2018 49.22 49.22 49.22 0 +1.54(+3.22%)
May 24, 2018 46.94 47.97 46.75 47.68 9,117,773 +0.83(+1.77%)
May 23, 2018 47.33 47.37 46.74 46.85 8,140,962 -0.49(-1.04%)
May 22, 2018 48.89 49.04 47.19 47.35 10,276,467 -1.28(-2.62%)
May 21, 2018 48.84 49.20 48.55 48.62 7,772,154 +0.03(+0.06%)
May 18, 2018 48.75 49.37 48.53 48.60 7,464,378 -0.26(-0.53%)
May 17, 2018 49.43 49.92 48.77 48.86 6,682,896 -0.50(-1.02%)
May 16, 2018 48.19 49.70 48.04 49.36 6,265,243 +1.22(+2.53%)
May 15, 2018 48.40 48.50 47.89 48.14 5,628,714 -0.47(-0.96%)
May 14, 2018 48.89 49.11 48.48 48.61 7,599,537 -0.24(-0.50%)
May 11, 2018 48.61 49.05 48.34 48.85 5,252,173 +0.48(+1.00%)
May 10, 2018 47.77 48.60 47.73 48.36 7,281,059 +0.35(+0.74%)
May 09, 2018 48.53 48.79 47.88 48.01 4,530,837 -0.72(-1.47%)
May 08, 2018 48.58 49.42 48.37 48.73 6,736,287 +0.31(+0.63%)
May 07, 2018 49.16 49.29 48.37 48.42 5,418,649 -0.73(-1.48%)
May 04, 2018 48.42 49.44 48.33 49.15 4,368,635 +0.50(+1.03%)
May 03, 2018 48.56 48.92 48.03 48.64 4,651,002 +0.03(+0.06%)
May 02, 2018 49.33 49.72 48.60 48.61 6,815,455 -0.68(-1.38%)
May 01, 2018 49.16 49.55 48.56 49.29 4,313,094 +0.10(+0.21%)
Apr 30, 2018 49.93 50.08 49.08 49.19 8,616,541 -0.65(-1.31%)
Apr 27, 2018 49.48 50.16 49.10 49.84 5,253,174 +0.21(+0.43%)
Apr 26, 2018 48.60 50.09 47.49 49.63 10,531,577 -0.49(-0.98%)
Apr 25, 2018 50.14 50.41 49.20 50.12 5,508,293 -0.05(-0.09%)
Apr 24, 2018 51.51 51.57 49.75 50.17 4,102,192 -1.02(-2.00%)
Apr 23, 2018 51.06 51.72 50.85 51.19 4,795,774 +0.20(+0.38%)
Apr 20, 2018 51.07 51.41 50.60 51.00 5,403,744 -0.03(-0.05%)
Apr 19, 2018 51.82 51.86 50.67 51.03 4,716,261 -0.95(-1.83%)
Apr 18, 2018 50.75 52.63 50.64 51.98 7,044,543 +1.44(+2.86%)
Apr 17, 2018 51.54 51.67 49.55 50.53 8,655,001 -0.58(-1.13%)
Apr 16, 2018 51.49 51.91 50.80 51.11 5,558,423 -0.17(-0.33%)
Apr 13, 2018 51.32 52.13 50.77 51.28 5,113,291 +0.12(+0.24%)
Apr 12, 2018 50.37 52.09 50.08 51.16 6,107,163 +1.34(+2.69%)
Apr 11, 2018 50.14 50.60 49.82 49.82 3,864,734 -0.59(-1.16%)
Apr 10, 2018 51.68 51.75 49.91 50.40 6,398,099 -0.67(-1.31%)
Apr 09, 2018 51.80 51.98 50.98 51.07 6,289,869 -0.41(-0.80%)
Apr 06, 2018 52.54 52.76 51.07 51.48 5,693,940 -1.46(-2.76%)
Apr 05, 2018 52.85 53.24 52.40 52.94 3,961,998 +0.47(+0.89%)
Apr 04, 2018 51.27 52.60 51.07 52.48 3,911,062 +0.36(+0.70%)
Apr 03, 2018 51.16 52.18 50.71 52.12 4,611,581 +1.52(+3.00%)
Apr 02, 2018 53.25 53.25 50.09 50.60 5,731,699 -2.74(-5.13%)
Mar 29, 2018 53.34 53.34 53.34 0 +0.96(+1.83%)
Mar 28, 2018 52.80 53.00 52.02 52.38 5,050,902 -0.41(-0.78%)
Mar 27, 2018 53.86 53.96 52.40 52.79 4,751,408 -0.84(-1.56%)
Mar 26, 2018 53.54 53.88 52.98 53.62 5,913,852 +0.81(+1.53%)
Mar 23, 2018 52.94 53.98 52.47 52.81 7,389,114 -0.26(-0.49%)
Mar 22, 2018 53.55 54.26 53.06 53.08 7,643,629 -0.73(-1.35%)
Mar 21, 2018 54.05 54.38 52.76 53.80 14,641,331 -2.71(-4.79%)
Mar 20, 2018 56.55 56.76 56.33 56.51 3,003,949 +0.08(+0.15%)
Mar 19, 2018 56.49 57.02 56.04 56.43 4,782,062 -0.28(-0.49%)
Mar 16, 2018 56.12 57.15 56.05 56.71 5,806,250 +0.89(+1.60%)
Mar 15, 2018 55.58 56.12 55.13 55.81 4,203,791 +0.30(+0.54%)
Mar 14, 2018 56.21 56.64 55.24 55.51 5,028,424 -0.66(-1.18%)
Mar 13, 2018 55.91 56.58 55.66 56.18 5,622,760 +0.53(+0.95%)
Mar 12, 2018 55.76 55.79 55.31 55.65 4,946,172 +0.06(+0.10%)
Mar 09, 2018 54.85 55.59 54.63 55.59 4,511,821 +1.24(+2.28%)
Mar 08, 2018 53.76 54.84 53.74 54.35 6,582,611 +0.74(+1.39%)
Mar 07, 2018 53.52 53.61 4,275,511 -0.63(-1.17%)
Mar 06, 2018 54.44 54.60 53.94 54.24 3,146,765 -0.00(-0.01%)
Mar 05, 2018 53.59 54.56 53.14 54.24 5,485,351 +0.53(+0.99%)
Mar 02, 2018 53.42 54.01 52.99 53.71 4,096,417 -0.19(-0.34%)
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.