Indicators

Southwest Airlines (NY: LUV )

27.28 +0.10 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	5.591	5.860	5.537	5.680	12,401,305	+0.14(+2.59%)
Mar 30, 2009	5.447	5.564	5.393	5.537	10,980,641	-0.25(-4.34%)
Mar 26, 2009	5.662	5.905	5.537	5.788	9,033,432	+0.28(+5.05%)
Mar 25, 2009	5.357	5.806	5.312	5.510	11,439,708	+0.20(+3.72%)
Mar 24, 2009	5.366	5.429	5.187	5.312	8,881,184	-0.11(-1.99%)
Mar 23, 2009	5.250	5.420	5.196	5.420	7,591,309	+0.39(+7.86%)
Mar 20, 2009	5.196	5.276	4.998	5.025	8,560,597	-0.21(-3.95%)
Mar 19, 2009	5.447	5.447	5.160	5.232	10,778,565	-0.04(-0.85%)
Mar 18, 2009	5.223	5.474	5.070	5.276	13,213,377	+0.05(+1.03%)
Mar 17, 2009	4.962	5.223	4.801	5.223	8,227,846	+0.27(+5.43%)
Mar 16, 2009	5.393	5.402	4.918	4.953	10,350,707	-0.18(-3.50%)
Mar 13, 2009	5.079	5.250	5.025	5.133	0	+0.12(+2.33%)
Mar 12, 2009	4.891	5.043	4.711	5.016	11,163,044	+0.13(+2.57%)
Mar 11, 2009	4.971	5.070	4.756	4.891	10,773,011	-0.01(-0.18%)
Mar 10, 2009	4.747	4.926	4.639	4.900	19,842,964	+0.26(+5.61%)
Mar 09, 2009	4.603	4.837	4.536	4.639	12,377,016	+0.04(+0.78%)
Mar 06, 2009	4.487	4.711	4.487	4.603	0	+0.11(+2.40%)
Mar 05, 2009	4.603	4.612	4.442	4.496	18,417,614	-0.19(-4.02%)
Mar 04, 2009	4.765	4.801	4.594	4.684	18,903,646	-0.25(-5.09%)

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.