The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Southwest Airlines

  • LUV
  • NYSE
  • Transportation and Environmental Services
  • Latest 27.44
  • Currency US$
  • Change 0.17
  • Percent Change 0.623 %
  • Volume 4,800,219
  • Fri Jul 11, 2014 04:01 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: 27.44 Last Trade: Jul 11, 2014
Date High Low Open Close Volume
Jul 11 27.62 27.24 27.34 27.44 4,800,219
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
Jun 18 26.73 26.19 26.62 26.67 5,877,761
Jun 17 26.70 26.28 26.48 26.63 7,454,741
Jun 16 26.33 25.92 26.20 26.10 6,515,235
Jun 13 26.44 25.68 25.70 26.30 9,711,261
Jun 12 26.68 25.47 26.67 25.72 13,576,222
Jun 11 27.19 26.78 27.04 26.94 9,001,303
Jun 10 27.51 27.06 27.50 27.29 5,622,415
Jun 9 27.70 27.23 27.64 27.45 5,692,957
Jun 6 27.59 27.27 27.32 27.59 4,102,742
Jun 5 27.65 27.22 27.49 27.28 8,612,165
Jun 4 27.39 26.92 27.02 27.36 5,161,011
Jun 3 27.22 26.74 26.75 27.20 8,114,540
Jun 2 26.78 26.18 26.48 26.71 4,973,683
May 30 26.64 26.36 26.40 26.45 7,037,875