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 30, 2022	30.34	30.59	29.79	29.84	7,138,723	-0.77(-2.53%)
Sep 29, 2022	30.90	31.04	30.38	30.62	5,822,385	-0.76(-2.44%)
Sep 28, 2022	30.49	31.50	30.43	31.38	7,141,154	+0.90(+2.95%)
Sep 27, 2022	30.83	31.02	30.19	30.48	6,375,424	+0.13(+0.41%)
Sep 26, 2022	30.75	31.28	30.29	30.35	7,189,970	-0.66(-2.12%)
Sep 23, 2022	31.35	31.54	30.55	31.01	8,027,375	-0.92(-2.88%)
Sep 22, 2022	32.90	32.97	31.69	31.93	6,779,236	-1.08(-3.28%)
Sep 21, 2022	33.43	34.13	33.02	33.02	6,366,876	-0.94(-2.76%)
Sep 20, 2022	34.42	34.47	33.60	33.95	5,118,262	-0.76(-2.20%)
Sep 19, 2022	33.55	34.89	33.49	34.72	8,199,823	+1.11(+3.31%)
Sep 16, 2022	35.23	35.24	33.54	33.61	13,102,034	-2.10(-5.88%)
Sep 15, 2022	36.55	36.60	35.69	35.71	9,680,247	-1.09(-2.97%)
Sep 14, 2022	36.10	36.84	35.47	36.80	4,344,821	+0.52(+1.44%)
Sep 13, 2022	36.65	36.89	36.05	36.28	4,512,634	-1.24(-3.30%)
Sep 12, 2022	37.48	37.87	37.34	37.51	6,392,800	+0.39(+1.04%)
Sep 09, 2022	36.61	37.21	36.55	37.13	5,925,239	+0.69(+1.89%)
Sep 08, 2022	36.09	36.56	35.77	36.44	5,257,060	-0.13(-0.34%)
Sep 07, 2022	35.58	36.64	35.58	36.57	5,574,143	+1.02(+2.86%)
Sep 06, 2022	35.89	36.14	35.12	35.55	4,656,681	+0.00(+0.00%)
Sep 02, 2022	35.89	36.29	35.33	35.55	3,918,125	+0.11(+0.30%)

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