Southwest Airlines (NY: LUV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	53.99	54.08	53.21	53.59	2,676,242	-0.87(-1.60%)
Oct 30, 2019	54.60	54.68	53.93	54.46	2,388,477	-0.16(-0.30%)
Oct 29, 2019	55.00	55.28	54.56	54.62	3,220,485	-0.41(-0.75%)
Oct 28, 2019	54.35	55.21	54.26	55.03	5,696,870	+0.86(+1.59%)
Oct 25, 2019	53.53	54.23	53.21	54.17	4,235,554	+0.43(+0.80%)
Oct 24, 2019	51.75	54.52	51.56	53.74	11,043,800	+2.91(+5.73%)
Oct 23, 2019	50.54	50.99	50.28	50.83	5,290,484	+0.31(+0.60%)
Oct 22, 2019	50.72	51.09	49.93	50.53	5,903,160	-0.30(-0.58%)
Oct 21, 2019	51.85	51.85	50.74	50.82	7,182,518	-0.24(-0.47%)
Oct 18, 2019	51.43	52.25	51.03	51.06	8,036,242	-0.36(-0.71%)
Oct 17, 2019	51.61	51.76	51.26	51.42	4,069,246	+0.18(+0.35%)
Oct 16, 2019	51.71	52.13	51.23	51.24	4,635,012	-0.47(-0.90%)
Oct 15, 2019	51.55	52.30	51.22	51.71	3,713,472	+0.12(+0.24%)
Oct 14, 2019	51.29	51.84	51.29	51.59	2,047,564	+0.11(+0.20%)
Oct 11, 2019	51.91	52.14	51.44	51.48	3,213,114	+0.24(+0.47%)
Oct 10, 2019	50.32	51.41	50.22	51.24	2,995,498	+0.17(+0.34%)
Oct 09, 2019	51.15	51.69	50.73	51.07	3,892,872	+0.44(+0.87%)
Oct 08, 2019	50.35	51.29	50.04	50.63	3,931,092	-0.01(-0.02%)
Oct 07, 2019	50.60	51.03	50.39	50.64	2,933,977	+0.24(+0.47%)
Oct 04, 2019	49.80	50.59	49.80	50.40	3,007,201	+0.51(+1.01%)
Oct 03, 2019	49.69	50.07	48.94	49.90	4,748,268	+0.21(+0.42%)
Oct 02, 2019	50.34	50.60	48.87	49.69	5,794,498	-1.27(-2.49%)
Oct 01, 2019	51.83	52.42	50.88	50.96	4,434,663	-0.61(-1.19%)
Sep 30, 2019	51.89	52.22	51.30	51.57	4,024,649	-0.32(-0.61%)
Sep 27, 2019	52.42	52.67	51.62	51.88	3,311,881	-0.23(-0.44%)
Sep 26, 2019	52.39	52.68	51.98	52.11	2,679,978	-0.23(-0.44%)
Sep 25, 2019	52.28	52.84	52.05	52.34	2,221,023	+0.09(+0.16%)
Sep 24, 2019	52.46	52.68	51.62	52.25	3,591,674	+0.24(+0.46%)
Sep 23, 2019	51.89	52.28	51.52	52.02	3,397,825	-0.01(-0.02%)
Sep 20, 2019	52.67	52.93	51.82	52.03	7,417,352	-0.56(-1.07%)
Sep 19, 2019	53.55	53.67	52.57	52.59	4,263,548	-1.10(-2.05%)
Sep 18, 2019	53.18	53.94	53.09	53.69	4,731,397	+0.48(+0.90%)
Sep 17, 2019	52.75	53.73	52.71	53.21	4,484,221	-0.08(-0.14%)
Sep 16, 2019	51.93	53.33	51.62	53.29	4,951,215	+0.02(+0.04%)
Sep 13, 2019	53.45	53.80	53.13	53.27	4,609,150	+0.77(+1.47%)
Sep 12, 2019	52.31	52.96	51.84	52.49	3,103,718	+0.26(+0.49%)
Sep 11, 2019	51.05	52.38	50.64	52.24	5,756,246	+1.27(+2.49%)
Sep 10, 2019	50.88	51.20	50.49	50.97	3,347,629	+0.29(+0.57%)
Sep 09, 2019	49.78	50.88	49.48	50.68	3,275,698	+0.90(+1.80%)
Sep 06, 2019	50.36	50.75	49.72	49.78	2,904,978	-0.36(-0.72%)
Sep 05, 2019	50.22	50.73	50.07	50.14	3,389,672	+0.40(+0.81%)
Sep 04, 2019	49.49	49.93	48.70	49.74	3,317,011	+0.69(+1.40%)
Sep 03, 2019	49.54	49.88	48.61	49.06	4,501,573	-0.90(-1.80%)
Aug 30, 2019	50.22	50.78	49.82	49.95	3,429,814	+0.02(+0.04%)
Aug 29, 2019	49.32	50.02	49.27	49.93	4,034,344	+1.09(+2.23%)
Aug 28, 2019	47.97	49.19	47.85	48.85	2,738,745	+0.64(+1.33%)
Aug 27, 2019	48.66	48.81	47.92	48.21	2,638,411	-0.19(-0.39%)
Aug 26, 2019	48.64	48.85	47.97	48.40	3,779,687	+0.12(+0.26%)
Aug 23, 2019	48.65	49.59	47.96	48.27	4,914,353	-0.60(-1.23%)
Aug 22, 2019	48.51	49.24	48.37	48.87	3,634,597	+0.57(+1.19%)
Aug 21, 2019	48.13	48.59	48.07	48.30	2,195,770	+0.54(+1.14%)
Aug 20, 2019	48.17	48.19	47.48	47.76	2,405,689	-0.42(-0.87%)
Aug 19, 2019	47.88	48.47	47.85	48.18	3,721,001	+0.81(+1.71%)
Aug 16, 2019	46.33	47.58	46.19	47.37	3,150,368	+1.50(+3.28%)
Aug 15, 2019	46.53	46.66	45.75	45.87	3,085,659	-0.52(-1.13%)
Aug 14, 2019	47.02	47.04	45.88	46.39	3,840,933	-1.10(-2.32%)
Aug 13, 2019	47.00	48.47	46.96	47.49	3,408,032	-0.12(-0.26%)
Aug 12, 2019	47.59	47.71	47.13	47.62	2,112,488	-0.38(-0.79%)
Aug 09, 2019	47.79	48.29	47.63	48.00	2,726,773	-0.04(-0.08%)
Aug 08, 2019	47.80	48.33	47.48	48.04	3,861,067	+0.53(+1.12%)
Aug 07, 2019	46.79	47.73	46.40	47.50	3,776,007	+0.21(+0.44%)
Aug 06, 2019	46.99	47.37	46.67	47.29	3,400,220	+0.71(+1.53%)
Aug 05, 2019	47.57	47.57	46.05	46.58	5,419,773	-1.58(-3.28%)
Aug 02, 2019	48.37	48.49	47.81	48.16	3,302,988	-0.32(-0.67%)