Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Southwest Airlines (NY: LUV )

29.38 +0.32 (+1.10%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	35.39	35.62	35.29	35.59	7,296,318	+0.26(+0.72%)
Jun 29, 2023	34.87	35.36	34.67	35.34	8,285,215	+0.47(+1.35%)
Jun 28, 2023	34.71	34.95	34.36	34.87	7,824,404	+0.22(+0.62%)
Jun 27, 2023	33.47	34.84	33.41	34.65	7,973,621	+1.23(+3.68%)
Jun 26, 2023	33.45	33.88	33.27	33.42	5,943,085	+0.07(+0.21%)
Jun 23, 2023	33.05	33.49	32.95	33.35	6,120,532	-0.34(-1.02%)
Jun 22, 2023	33.81	33.81	33.30	33.70	4,744,129	-0.07(-0.20%)
Jun 21, 2023	33.87	33.90	33.35	33.77	7,341,299	-0.12(-0.35%)
Jun 20, 2023	33.33	34.05	33.28	33.88	9,085,624	+0.39(+1.17%)
Jun 16, 2023	33.43	33.65	33.06	33.49	8,941,658	+0.27(+0.82%)
Jun 15, 2023	32.79	33.30	32.72	33.22	11,393,574	+4.28(+14.80%)
May 08, 2023	28.85	29.21	28.80	28.93	7,116,593	-0.07(-0.24%)
May 05, 2023	28.96	29.23	28.95	29.00	5,940,701	+0.36(+1.26%)
May 04, 2023	29.95	30.05	28.62	28.64	8,952,090	-1.47(-4.87%)
May 03, 2023	29.41	30.46	29.29	30.11	8,953,380	+0.81(+2.77%)
May 02, 2023	29.87	29.91	28.95	29.30	6,974,419	-0.62(-2.06%)
May 01, 2023	29.62	29.99	29.42	29.91	7,345,883	+0.29(+0.99%)
Apr 28, 2023	29.22	29.83	28.95	29.62	11,309,713	+0.40(+1.37%)
Apr 27, 2023	28.85	29.37	28.17	29.22	23,601,934	-1.00(-3.30%)
Apr 26, 2023	30.48	31.03	30.19	30.21	6,797,202	-0.38(-1.25%)
Apr 25, 2023	31.12	31.29	30.42	30.60	5,066,544	-0.85(-2.71%)
Apr 24, 2023	31.54	31.75	31.00	31.45	4,690,121	+0.01(+0.03%)
Apr 21, 2023	31.60	31.74	31.20	31.44	4,427,729	-0.06(-0.19%)
Apr 20, 2023	31.55	31.95	31.36	31.50	5,116,239	-0.23(-0.74%)
Apr 19, 2023	31.15	31.92	31.08	31.73	6,537,781	+0.38(+1.22%)
Apr 18, 2023	31.88	31.94	30.36	31.35	22,119,250	-0.24(-0.77%)
Apr 17, 2023	31.11	31.65	30.98	31.59	4,543,080	+0.63(+2.02%)
Apr 14, 2023	31.57	31.68	30.78	30.97	6,755,989	-0.53(-1.68%)
Apr 13, 2023	31.94	31.96	31.00	31.50	8,945,044	-0.03(-0.09%)
Apr 12, 2023	31.78	31.87	30.61	31.53	12,645,162	-0.46(-1.44%)
Apr 11, 2023	31.53	32.21	31.35	31.98	6,317,335	+0.53(+1.68%)
Apr 10, 2023	30.76	31.47	30.69	31.46	4,588,571	+0.57(+1.84%)
Apr 06, 2023	31.07	31.13	30.66	30.89	3,047,223	+0.01(+0.03%)
Apr 05, 2023	30.70	30.91	30.41	30.88	4,291,500	-0.14(-0.44%)
Apr 04, 2023	31.25	31.32	30.60	31.02	4,821,972	+0.03(+0.09%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Southwest Airlines (NY: LUV )

Historical Prices