Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.11 51.71 50.73 51.40 4,073,661 +0.38(+0.74%)
Apr 29, 2019 50.22 51.25 49.99 51.02 4,251,320 +0.81(+1.60%)
Apr 26, 2019 50.47 50.75 50.18 50.21 4,156,372 -0.35(-0.69%)
Apr 25, 2019 50.35 51.99 49.89 50.56 7,507,520 +0.40(+0.79%)
Apr 24, 2019 50.15 50.27 49.66 50.17 4,289,250 +0.13(+0.27%)
Apr 23, 2019 49.08 50.16 48.87 50.03 3,798,409 +1.02(+2.09%)
Apr 22, 2019 49.15 49.34 48.77 49.01 3,135,174 -0.45(-0.90%)
Apr 18, 2019 49.91 50.02 49.19 49.46 3,526,174 -0.55(-1.10%)
Apr 17, 2019 50.60 50.83 49.73 50.01 2,712,130 -0.02(-0.04%)
Apr 16, 2019 49.53 50.20 49.27 50.02 3,103,010 +0.46(+0.94%)
Apr 15, 2019 50.29 50.29 49.55 49.56 2,663,877 -0.80(-1.58%)
Apr 12, 2019 50.49 50.84 49.96 50.36 2,889,330 +0.12(+0.25%)
Apr 11, 2019 50.00 50.72 49.94 50.23 3,468,106 +0.36(+0.72%)
Apr 10, 2019 49.83 50.01 49.02 49.87 4,126,183 +0.69(+1.41%)
Apr 09, 2019 48.93 49.36 48.70 49.18 3,566,950 -0.05(-0.10%)
Apr 08, 2019 49.53 49.76 48.97 49.23 7,387,071 -1.24(-2.46%)
Apr 05, 2019 50.47 50.93 50.29 50.47 2,671,245 +0.07(+0.13%)
Apr 04, 2019 50.47 50.52 49.48 50.40 2,953,649 +0.27(+0.55%)
Apr 03, 2019 50.19 50.73 50.06 50.13 3,265,417 +0.17(+0.34%)
Apr 02, 2019 50.39 50.64 49.43 49.96 4,655,794 +0.28(+0.57%)
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.