The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Southwest Airlines

  • LUV
  • NYSE
  • Transportation and Environmental Services
  • Latest 33.87
  • Currency US$
  • Change 0.62
  • Percent Change 1.865 %
  • Volume 9,844,414
  • Fri Oct 24, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 33.87 Last Trade: Oct 24, 2014
Date High Low Open Close Volume
Oct 24 34.25 33.36 33.36 33.87 9,844,414
Oct 23 35.35 32.41 35.00 33.25 23,476,141
Oct 22 35.00 34.15 34.93 34.20 12,755,245
Oct 21 34.75 33.62 33.68 34.59 14,344,901
Oct 20 33.09 31.38 31.38 32.84 13,592,726
Oct 17 31.84 30.78 31.32 31.05 12,182,274
Oct 16 31.28 28.60 28.65 30.94 18,368,379
Oct 15 30.63 28.40 29.08 30.02 21,070,451
Oct 14 31.25 28.76 29.37 30.00 16,870,306
Oct 13 30.76 28.52 30.76 28.88 21,592,730
Oct 10 31.57 30.30 31.14 30.57 11,790,822
Oct 9 32.52 31.08 32.29 31.32 12,497,289
Oct 8 32.96 31.69 32.92 32.11 11,971,410
Oct 7 32.79 32.22 32.75 32.23 7,323,504
Oct 6 33.77 32.94 33.50 33.04 5,759,038
Oct 3 33.53 32.75 32.75 33.43 6,322,674
Oct 2 33.23 31.58 32.90 32.46 10,038,919
Oct 1 33.06 32.42 32.97 32.55 10,967,694
Sep 30 34.28 33.30 33.71 33.77 6,780,536
Sep 29 33.89 33.35 33.44 33.67 4,476,452
Sep 26 33.99 33.52 33.79 33.91 4,758,286
Sep 25 34.19 33.60 34.15 33.64 6,814,795
Sep 24 34.45 33.37 33.38 34.33 8,326,536
Sep 23 33.94 33.05 33.93 33.26 10,276,377
Sep 22 34.82 34.12 34.71 34.15 6,693,115
Sep 19 35.49 34.56 35.49 34.56 17,040,206
Sep 18 35.30 34.59 34.64 35.23 6,413,621
Sep 17 34.70 34.13 34.57 34.43 5,563,995
Sep 16 34.60 33.54 33.94 34.53 6,712,623
Sep 15 34.50 33.82 33.99 33.86 8,911,312
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.