Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Southwest Airlines (NY: LUV )

27.03 -0.23 (-0.84%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	52.77	53.18	52.45	52.55	3,995,823	-0.18(-0.34%)
Sep 28, 2017	52.39	53.03	52.20	52.73	6,091,012	+0.27(+0.52%)
Sep 27, 2017		53.10	51.98	52.46	7,486,479	+0.15(+0.29%)
Sep 26, 2017	52.00	52.54	51.73	52.31	4,383,819	+0.56(+1.09%)
Sep 25, 2017	51.48	51.84	51.11	51.75	3,726,087	+0.18(+0.35%)
Sep 22, 2017	51.30	51.66	50.92	51.57	3,252,786	+0.28(+0.55%)
Sep 21, 2017	50.85	51.42	50.42	51.29	3,489,134	+0.36(+0.70%)
Sep 20, 2017	50.61	50.96	50.16	50.93	4,909,427	+0.67(+1.33%)
Sep 19, 2017	50.71	51.19	50.17	50.26	4,968,383	-0.52(-1.02%)
Sep 18, 2017	51.47	51.58	50.56	50.78	6,508,979	-0.59(-1.15%)
Sep 15, 2017	51.11	51.40	50.52	51.37	15,526,038	+0.35(+0.68%)
Sep 14, 2017	51.15	51.48	50.82	51.02	8,224,951	-0.29(-0.57%)
Sep 13, 2017	50.68	51.36	50.37	51.32	6,311,107	+0.67(+1.32%)
Sep 12, 2017	50.23	50.71	49.87	50.65	5,760,286	+0.33(+0.65%)
Sep 11, 2017	50.12	50.41	49.24	50.32	8,548,639	+0.69(+1.38%)
Sep 08, 2017	48.83	49.78	48.71	49.64	5,395,170	+0.62(+1.26%)
Sep 07, 2017	48.53	49.36	48.32	49.02	6,440,001	+0.51(+1.04%)
Sep 06, 2017	47.45	48.86	46.72	48.51	9,147,767	+0.50(+1.04%)
Sep 05, 2017	48.64	48.80	47.88	48.01	5,449,353	-0.99(-2.01%)

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 Santa Clara

Find A Business

or Browse Listings

Southwest Airlines (NY: LUV )

Historical Prices