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 28.28
  • Currency US$
  • Change -0.56
  • Percent Change -1.942 %
  • Volume 6,352,896
  • Thu Jul 31, 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: 28.28 Last Trade: Jul 31, 2014
Date High Low Open Close Volume
Jul 31 28.73 28.21 28.60 28.28 6,352,896
Jul 30 29.10 28.68 28.85 28.84 4,345,096
Jul 29 29.36 28.68 29.31 28.71 5,896,762
Jul 28 29.38 28.74 29.36 29.21 6,244,083
Jul 25 29.70 28.75 28.80 29.24 8,058,041
Jul 24 29.50 28.36 29.25 28.68 10,019,557
Jul 23 28.97 28.17 28.18 28.87 7,103,734
Jul 22 28.07 27.73 27.73 28.05 4,352,342
Jul 21 27.88 27.55 27.79 27.66 4,335,592
Jul 18 27.99 27.58 27.59 27.81 4,957,306
Jul 17 28.11 27.31 27.81 27.51 5,426,941
Jul 16 28.16 27.85 28.03 28.03 4,627,972
Jul 15 27.99 27.50 27.75 27.90 6,971,048
Jul 14 27.83 27.46 27.57 27.60 4,127,290
Jul 11 27.62 27.24 27.34 27.44 4,800,519
Jul 10 27.44 26.93 27.01 27.27 8,868,595
Jul 9 27.65 26.84 27.50 27.21 8,355,856
Jul 8 26.88 25.86 26.88 26.70 12,062,634
Jul 7 27.71 27.08 27.68 27.17 6,375,924
Jul 3 27.78 27.55 27.59 27.71 3,050,529
Jul 2 27.65 27.07 27.47 27.47 7,541,703
Jul 1 27.83 27.05 27.18 27.73 7,240,417
Jun 30 27.24 26.79 27.15 26.86 4,883,025
Jun 27 27.21 26.89 26.99 27.14 9,311,043
Jun 26 27.10 26.75 27.01 27.06 3,241,438
Jun 25 27.06 26.44 26.62 26.97 4,006,498
Jun 24 27.12 26.63 26.90 26.64 4,208,539
Jun 23 27.37 26.79 27.28 26.92 4,500,145
Jun 20 27.38 27.12 27.21 27.29 8,723,285
Jun 19 27.08 26.73 26.77 27.08 6,860,712
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.