Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Southwest Airlines (NY: LUV )

40.08 USD -0.32 (-0.79%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2020 41.31 41.99 40.08 40.40 15,226,845 -1.70(-4.04%)
Sep 16, 2020 40.52 42.88 40.28 42.10 19,851,452 +1.49(+3.67%)
Sep 15, 2020 40.26 40.98 40.10 40.61 10,124,578 +0.55(+1.37%)
Sep 14, 2020 39.35 40.25 39.06 40.06 9,678,420 +1.11(+2.85%)
Sep 11, 2020 39.05 39.41 38.68 38.95 8,044,800 +0.01(+0.03%)
Sep 10, 2020 39.52 39.95 38.87 38.94 9,021,567 -0.28(-0.71%)
Sep 09, 2020 40.09 40.44 38.81 39.22 12,206,839 -1.28(-3.16%)
Sep 08, 2020 39.18 40.80 39.18 40.50 15,792,573 +1.11(+2.82%)
Sep 04, 2020 39.19 40.07 38.06 39.39 15,543,400 +0.65(+1.68%)
Sep 03, 2020 39.28 40.65 37.85 38.74 16,703,428 -0.43(-1.10%)
Sep 02, 2020 38.57 39.34 37.68 39.17 11,144,637 +1.26(+3.32%)
Sep 01, 2020 36.84 38.67 36.56 37.91 10,873,637 +0.33(+0.88%)
Aug 31, 2020 38.75 38.81 37.58 37.58 9,817,739 -1.23(-3.17%)
Aug 28, 2020 38.11 39.06 37.59 38.81 14,082,600 +1.16(+3.08%)
Aug 27, 2020 37.54 38.88 37.31 37.65 14,318,761 +1.27(+3.49%)
Aug 26, 2020 36.91 37.07 36.33 36.38 7,918,454 -0.68(-1.83%)
Aug 25, 2020 37.43 37.50 36.34 37.06 11,768,716 +0.15(+0.41%)
Aug 24, 2020 35.29 36.94 34.96 36.91 15,185,302 +2.22(+6.40%)
Aug 21, 2020 34.30 35.19 34.28 34.69 11,435,500 +0.23(+0.67%)
Aug 20, 2020 33.65 34.58 33.48 34.46 9,148,428 +0.19(+0.55%)
Aug 19, 2020 34.91 35.78 34.15 34.27 14,927,040 +0.11(+0.32%)
Aug 18, 2020 33.82 34.25 33.54 34.16 7,254,047 +0.35(+1.04%)
Aug 17, 2020 35.06 35.18 33.79 33.81 8,108,729 -1.09(-3.12%)
Aug 14, 2020 34.30 35.13 34.20 34.90 7,373,400 +0.19(+0.55%)
Aug 13, 2020 34.71 35.70 34.62 34.71 8,571,654 -0.54(-1.53%)
Aug 12, 2020 35.83 36.08 34.36 35.25 13,016,158 -0.04(-0.11%)
Aug 11, 2020 36.61 37.44 35.07 35.29 21,838,183 +0.30(+0.86%)
Aug 10, 2020 33.65 35.15 33.55 34.99 15,957,900 +1.71(+5.14%)
Aug 07, 2020 32.84 33.30 32.69 33.28 9,381,100 +0.26(+0.79%)
Aug 06, 2020 33.26 33.35 32.31 33.02 15,000,978 +0.30(+0.92%)
Aug 05, 2020 31.90 33.20 31.79 32.72 15,223,495 +1.32(+4.20%)
Aug 04, 2020 31.70 32.27 31.38 31.40 12,027,932 -0.18(-0.57%)
Aug 03, 2020 30.75 32.15 30.30 31.58 13,468,888 +0.69(+2.23%)
Jul 31, 2020 30.80 31.02 30.24 30.89 11,131,600 -0.07(-0.23%)
Jul 30, 2020 31.33 31.65 30.77 30.96 12,305,622 -0.83(-2.61%)
Jul 29, 2020 32.58 32.63 31.48 31.79 11,143,552 -0.50(-1.55%)
Jul 28, 2020 31.51 32.67 31.48 32.29 10,253,172 +0.76(+2.41%)
Jul 27, 2020 31.57 31.93 31.24 31.53 9,752,467 -0.13(-0.41%)
Jul 24, 2020 32.31 32.45 31.57 31.66 14,976,600 -1.13(-3.45%)
Jul 23, 2020 32.75 34.16 32.06 32.79 22,880,023 -0.51(-1.53%)
Jul 22, 2020 33.50 33.91 33.05 33.30 10,412,950 -0.32(-0.95%)
Jul 21, 2020 33.33 34.16 33.25 33.62 11,928,768 +0.64(+1.94%)
Jul 20, 2020 33.97 34.29 32.73 32.98 12,537,668 -1.15(-3.37%)
Jul 17, 2020 34.07 34.52 33.82 34.13 7,792,900 -0.08(-0.23%)
Jul 16, 2020 34.83 35.08 33.90 34.21 11,386,034 -1.54(-4.31%)
Jul 15, 2020 35.03 36.10 34.27 35.75 21,267,267 +2.50(+7.52%)
Jul 14, 2020 31.84 33.38 31.75 33.25 11,541,425 +0.61(+1.87%)
Jul 13, 2020 33.53 33.53 32.27 32.64 15,492,416 -0.58(-1.75%)
Jul 10, 2020 31.16 33.35 31.16 33.22 14,939,500 +1.65(+5.23%)
Jul 09, 2020 32.47 32.73 31.30 31.57 17,190,791 -1.24(-3.78%)
Jul 08, 2020 32.56 33.47 32.07 32.81 16,023,297 -0.20(-0.61%)
Jul 07, 2020 33.49 33.54 32.94 33.01 10,910,416 -1.29(-3.76%)
Jul 06, 2020 34.72 34.88 33.15 34.30 16,438,831 +0.18(+0.53%)
Jul 02, 2020 34.70 34.92 33.96 34.12 12,300,601 +0.31(+0.92%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.