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 32.91
  • Currency US$
  • Change 0.90
  • Percent Change 2.812 %
  • Volume 6,136,603
  • Tue Sep 2, 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: 32.91 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 32.92 32.03 32.08 32.91 6,136,603
Aug 29 32.14 31.76 32.10 32.01 3,444,226
Aug 28 32.17 31.90 32.09 32.05 3,659,627
Aug 27 32.43 31.83 31.97 32.23 4,290,979
Aug 26 32.25 31.85 32.16 31.92 3,939,560
Aug 25 32.25 31.82 32.19 32.14 4,147,704
Aug 22 32.12 31.29 31.32 31.87 6,441,173
Aug 21 31.73 31.18 31.64 31.24 4,598,191
Aug 20 31.70 30.88 30.92 31.57 5,809,620
Aug 19 30.92 30.53 30.89 30.75 4,900,757
Aug 18 30.85 29.87 30.01 30.82 6,438,863
Aug 15 29.97 29.34 29.88 29.76 6,428,784
Aug 14 29.76 29.22 29.33 29.75 5,538,313
Aug 13 29.37 28.76 28.80 29.26 4,042,658
Aug 12 28.80 28.47 28.68 28.70 4,276,735
Aug 11 28.86 28.36 28.48 28.64 3,808,037
Aug 8 28.30 27.42 27.99 28.28 4,343,060
Aug 7 28.49 27.87 28.28 28.06 5,227,285
Aug 6 28.26 27.54 27.87 28.12 4,815,962
Aug 5 28.50 27.96 28.23 28.13 6,221,158
Aug 4 28.77 28.10 28.67 28.43 4,428,057
Aug 1 28.54 27.84 28.21 28.43 5,731,084
Jul 31 28.73 28.21 28.60 28.28 6,356,767
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
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.