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 )

27.86 -0.12 (-0.43%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.946	7.080	6.883	7.044	8,507,619	+0.11(+1.55%)
Jul 30, 2009	6.963	7.080	6.865	6.937	9,371,570	+0.05(+0.78%)
Jul 29, 2009	6.676	6.919	6.649	6.883	8,363,231	+0.14(+2.13%)
Jul 28, 2009	6.622	6.802	6.587	6.739	6,969,886	+0.09(+1.35%)
Jul 27, 2009	6.614	6.694	6.515	6.649	8,854,361	-0.04(-0.54%)
Jul 24, 2009	6.308	6.775	6.308	6.685	15,023,555	+0.29(+4.49%)
Jul 23, 2009	6.201	6.398	6.075	6.398	9,811,756	+0.19(+3.03%)
Jul 22, 2009	6.192	6.506	6.111	6.210	15,270,209	+0.04(+0.73%)
Jul 21, 2009	6.596	6.596	5.932	6.165	20,511,306	-0.39(-5.89%)
Jul 20, 2009	6.317	6.569	6.281	6.551	9,384,310	+0.25(+3.99%)
Jul 17, 2009	6.308	6.362	6.210	6.299	5,271,849	-0.04(-0.71%)
Jul 16, 2009	6.326	6.362	6.147	6.344	6,172,676	+0.00(+0.00%)
Jul 15, 2009	6.192	6.362	6.084	6.344	6,161,790	+0.22(+3.67%)
Jul 14, 2009	6.102	6.183	6.030	6.120	8,350,722	+0.02(+0.29%)
Jul 13, 2009	6.021	6.111	6.003	6.102	9,068,343	+0.19(+3.19%)
Jul 10, 2009	5.788	5.967	5.770	5.914	7,357,736	+0.08(+1.38%)
Jul 09, 2009	5.958	6.003	5.797	5.833	9,410,795	-0.10(-1.66%)
Jul 08, 2009	5.842	6.012	5.788	5.932	14,572,674	+0.12(+2.01%)
Jul 07, 2009	5.914	5.923	5.770	5.815	8,907,505	-0.11(-1.82%)
Jul 06, 2009	5.806	5.958	5.770	5.923	10,376,179	+0.09(+1.54%)
Jul 02, 2009	5.878	5.914	5.743	5.833	12,372,302	-0.27(-4.41%)

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