Skip to main content

Southwest Airlines (NY: LUV )

27.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 41.66 42.02 41.48 41.50 5,608,576 -0.17(-0.40%)
Mar 30, 2016 41.61 42.00 41.47 41.67 5,172,782 +0.31(+0.76%)
Mar 29, 2016 40.76 41.36 40.70 41.35 5,328,347 +0.77(+1.89%)
Mar 28, 2016 40.83 41.15 40.35 40.58 5,891,904 -0.23(-0.57%)
Mar 24, 2016 41.08 40.81 40.81 40.81 6,434,766 -0.34(-0.83%)
Mar 23, 2016 41.43 41.62 40.91 41.16 4,722,081 -0.17(-0.40%)
Mar 22, 2016 41.25 41.73 41.08 41.32 6,801,759 -0.35(-0.84%)
Mar 21, 2016 41.22 42.05 41.22 41.68 6,695,703 +0.45(+1.10%)
Mar 18, 2016 40.39 41.30 40.23 41.22 10,533,325 +0.83(+2.06%)
Mar 17, 2016 40.83 40.94 40.30 40.39 6,614,822 -0.51(-1.25%)
Mar 16, 2016 40.29 41.02 40.12 40.90 5,180,544 +0.49(+1.22%)
Mar 15, 2016 40.30 40.57 39.98 40.41 6,348,080 -0.19(-0.46%)
Mar 14, 2016 39.99 40.79 39.93 40.59 6,561,932 +0.45(+1.13%)
Mar 11, 2016 39.40 40.26 39.28 40.14 7,191,041 +0.99(+2.53%)
Mar 10, 2016 39.27 39.43 38.60 39.15 5,495,908 -0.06(-0.14%)
Mar 09, 2016 38.64 39.29 38.27 39.20 7,519,748 +0.68(+1.76%)
Mar 08, 2016 37.65 38.93 37.04 38.53 9,210,963 +0.10(+0.27%)
Mar 07, 2016 38.10 38.76 37.71 38.42 7,341,148 -0.02(-0.05%)
Mar 04, 2016 39.05 39.13 38.16 38.44 7,465,470 -0.49(-1.26%)
Mar 03, 2016 38.91 39.03 38.36 38.93 6,598,870 +0.08(+0.21%)
Mar 02, 2016 39.30 39.36 38.51 38.85 7,190,047 -0.52(-1.32%)
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.