Indicators

Southwest Airlines (NY: LUV )

29.04 +0.10 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	16.00	16.11	15.96	15.97	927,117	-0.07(-0.44%)
Nov 26, 2003	16.08	16.11	15.58	16.04	2,237,692	+0.12(+0.78%)
Nov 25, 2003	15.90	16.08	15.86	15.92	2,147,063	-0.14(-0.88%)
Nov 24, 2003	15.62	16.08	15.57	16.06	3,604,107	+0.60(+3.91%)
Nov 21, 2003	15.53	15.65	15.32	15.46	2,244,221	+0.05(+0.35%)
Nov 20, 2003	15.19	15.46	15.13	15.40	4,145,179	-0.03(-0.17%)
Nov 19, 2003	15.63	15.63	15.22	15.43	4,037,325	-0.13(-0.86%)
Nov 18, 2003	16.12	16.16	15.54	15.56	3,717,252	-0.54(-3.36%)
Nov 17, 2003	16.10	16.61	15.91	16.10	2,431,446	-0.50(-3.00%)
Nov 14, 2003	16.61	16.75	16.48	16.60	2,052,718	-0.13(-0.80%)
Nov 13, 2003	16.73	16.81	16.46	16.73	1,867,295	+0.02(+0.11%)
Nov 12, 2003	16.33	16.83	16.33	16.72	3,506,948	+0.36(+2.23%)
Nov 11, 2003	16.42	16.46	16.30	16.35	1,746,606	-0.18(-1.08%)
Nov 10, 2003	16.55	16.70	16.23	16.53	3,383,557	-0.12(-0.69%)
Nov 07, 2003	16.66	16.73	16.53	16.65	1,881,593	-0.03(-0.16%)
Nov 06, 2003	16.46	16.69	16.35	16.67	1,925,500	+0.17(+1.02%)
Nov 05, 2003	16.78	16.57	16.37	16.50	2,141,659	-0.02(-0.11%)
Nov 04, 2003	16.78	16.76	16.48	16.52	1,662,057	-0.26(-1.54%)

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.