Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

28.77 +0.39 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.95 36.18 35.56 36.18 5,777,684 +0.30(+0.82%)
Jun 29, 2016 35.25 36.13 34.84 35.89 9,337,541 +1.35(+3.90%)
Jun 28, 2016 34.81 34.91 33.91 34.54 8,975,310 +0.62(+1.82%)
Jun 27, 2016 35.05 35.07 33.66 33.92 14,144,687 -1.43(-4.05%)
Jun 24, 2016 34.95 36.19 34.82 35.35 21,349,258 -1.18(-3.23%)
Jun 23, 2016 37.57 37.60 35.26 36.53 18,186,726 -0.62(-1.66%)
Jun 22, 2016 37.39 37.58 36.91 37.15 5,220,072 -0.24(-0.64%)
Jun 21, 2016 37.34 37.72 36.89 37.39 6,910,110 +0.46(+1.25%)
Jun 20, 2016 36.96 37.35 36.82 36.93 4,541,379 +0.26(+0.70%)
Jun 17, 2016 36.54 37.08 36.52 36.67 6,105,361 -0.04(-0.10%)
Jun 16, 2016 36.40 36.99 36.18 36.71 7,176,029 -0.15(-0.40%)
Jun 15, 2016 37.14 37.53 36.69 36.85 7,611,450 +0.06(+0.15%)
Jun 14, 2016 38.71 38.96 36.54 36.80 16,422,909 -2.10(-5.41%)
Jun 13, 2016 39.88 40.13 38.68 38.90 7,136,221 -1.36(-3.37%)
Jun 10, 2016 40.52 40.65 39.89 40.26 5,051,321 -0.52(-1.27%)
Jun 09, 2016 40.10 40.91 40.00 40.78 6,074,486 +0.64(+1.59%)
Jun 08, 2016 39.93 40.50 39.72 40.14 7,073,449 +0.40(+1.00%)
Jun 07, 2016 38.49 40.10 38.36 39.74 6,937,502 +1.20(+3.11%)
Jun 06, 2016 38.29 38.63 38.03 38.54 3,811,647 +0.17(+0.43%)
Jun 03, 2016 38.58 38.63 37.84 38.38 5,520,498 -0.44(-1.14%)
Jun 02, 2016 38.96 39.23 38.69 38.82 4,770,146 -0.34(-0.87%)
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.