Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

30.36 +0.43 (+1.42%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.541 7.586 7.274 7.281 9,421,032 -0.30(-3.91%)
Aug 28, 2009 7.550 7.666 7.497 7.577 7,011,841 +0.05(+0.71%)
Aug 27, 2009 7.702 7.711 7.390 7.524 7,642,873 -0.13(-1.74%)
Aug 26, 2009 7.720 7.817 7.613 7.657 8,558,170 -0.07(-0.92%)
Aug 25, 2009 7.577 7.800 7.577 7.728 11,054,619 +0.19(+2.48%)
Aug 24, 2009 7.809 7.907 7.533 7.541 13,896,971 -0.19(-2.42%)
Aug 21, 2009 7.613 7.853 7.613 7.728 17,349,882 +0.17(+2.24%)
Aug 20, 2009 7.524 7.622 7.497 7.559 9,050,909 +0.03(+0.35%)
Aug 19, 2009 7.586 7.666 7.408 7.533 14,787,499 -0.32(-4.08%)
Aug 18, 2009 7.782 7.915 7.737 7.853 15,237,014 +0.07(+0.91%)
Aug 17, 2009 7.969 7.969 7.702 7.782 12,177,749 -0.30(-3.74%)
Aug 14, 2009 8.102 8.111 7.853 8.085 15,975,936 -0.14(-1.73%)
Aug 13, 2009 8.022 8.245 7.898 8.227 8,784,228 +0.20(+2.55%)
Aug 12, 2009 7.942 8.138 7.898 8.022 7,852,364 +0.09(+1.12%)
Aug 11, 2009 7.933 8.049 7.800 7.933 8,501,463 +0.04(+0.45%)
Aug 10, 2009 8.093 8.120 7.862 7.898 8,022,645 -0.21(-2.63%)
Aug 07, 2009 8.218 8.316 8.058 8.111 10,034,786 -0.04(-0.44%)
Aug 06, 2009 8.049 8.183 7.809 8.147 11,477,773 +0.11(+1.33%)
Aug 05, 2009 7.711 8.085 7.630 8.040 12,007,077 +0.34(+4.39%)
Aug 04, 2009 7.426 7.791 7.390 7.702 14,163,255 +0.27(+3.60%)
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.