LUV: Southwest Airlines Co. Historical Data

1988 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.7575

CLOSE 0.7586

Low

LOW 0.5762

High

HIGH 0.9164

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1988	0.6091	0.6475	0.6091	0.631
01/05/1988	0.631	0.653	0.6201	0.631
01/06/1988	0.631	0.642	0.631	0.642
01/07/1988	0.642	0.642	0.6255	0.642
01/08/1988	0.642	0.642	0.5762	0.5816
01/11/1988	0.5871	0.6146	0.5871	0.6036
01/12/1988	0.6036	0.6201	0.5926	0.6091
01/13/1988	0.6036	0.6036	0.5926	0.6036
01/14/1988	0.6036	0.6036	0.5926	0.5926
01/15/1988	0.5926	0.6255	0.5816	0.5926
01/18/1988	0.5926	0.5981	0.5816	0.5926
01/19/1988	0.5926	0.5981	0.5871	0.5926
01/20/1988	0.5926	0.5981	0.5816	0.5926
01/21/1988	0.5926	0.5926	0.5871	0.5926
01/22/1988	0.5926	0.6036	0.5816	0.6036
01/25/1988	0.6036	0.6201	0.5981	0.6036
01/26/1988	0.6036	0.6201	0.6036	0.6091
01/27/1988	0.6091	0.6201	0.6091	0.6091
01/28/1988	0.6091	0.653	0.6036	0.653
01/29/1988	0.653	0.6749	0.653	0.6585
02/01/1988	0.6585	0.6804	0.6585	0.6639
02/02/1988	0.6639	0.6694	0.6585	0.6694
02/03/1988	0.6694	0.6749	0.653	0.653
02/04/1988	0.653	0.653	0.6255	0.6475
02/05/1988	0.6475	0.6585	0.6475	0.6585
02/08/1988	0.6585	0.6749	0.6475	0.6694
02/09/1988	0.6694	0.6804	0.6694	0.6749
02/10/1988	0.6749	0.6969	0.6749	0.6859
02/11/1988	0.6859	0.6914	0.6804	0.6804
02/12/1988	0.6804	0.6914	0.6804	0.6804
02/16/1988	0.6804	0.6914	0.6694	0.6749
02/17/1988	0.6804	0.6914	0.6804	0.6914
02/18/1988	0.6914	0.6969	0.6804	0.6914
02/19/1988	0.6914	0.7298	0.6914	0.7298
02/22/1988	0.7298	0.7298	0.6969	0.7133
02/23/1988	0.7133	0.7188	0.6969	0.7024
02/24/1988	0.7024	0.7024	0.6859	0.7024
02/25/1988	0.7078	0.7572	0.7078	0.7298
02/26/1988	0.7298	0.7463	0.7298	0.7408
02/29/1988	0.7408	0.7517	0.7353	0.7517
03/01/1988	0.7517	0.7517	0.7408	0.7463
03/02/1988	0.7463	0.7682	0.7463	0.7682
03/03/1988	0.7682	0.7956	0.7463	0.7682
03/04/1988	0.7682	0.7737	0.7572	0.7737
03/07/1988	0.7737	0.7737	0.7572	0.7627
03/08/1988	0.7627	0.7737	0.7572	0.7737
03/09/1988	0.7737	0.7737	0.7682	0.7682
03/10/1988	0.7682	0.7792	0.7572	0.7682
03/11/1988	0.7627	0.7627	0.7243	0.7408
03/14/1988	0.7408	0.7408	0.7353	0.7408
03/15/1988	0.7408	0.7627	0.7408	0.7572
03/16/1988	0.7572	0.7737	0.7572	0.7627
03/17/1988	0.7627	0.7737	0.7627	0.7627
03/18/1988	0.7627	0.7737	0.7572	0.7682
03/21/1988	0.7682	0.7682	0.7572	0.7682
03/22/1988	0.7682	0.7737	0.7572	0.7737
03/23/1988	0.7737	0.7956	0.7682	0.7682
03/24/1988	0.7627	0.7627	0.7298	0.7463
03/25/1988	0.7463	0.7572	0.7463	0.7572
03/28/1988	0.7517	0.7517	0.7353	0.7408
03/29/1988	0.7408	0.7627	0.7408	0.7517
03/30/1988	0.7517	0.7627	0.7517	0.7517
03/31/1988	0.7517	0.7517	0.7353	0.7517
04/04/1988	0.7517	0.7517	0.7408	0.7463
04/05/1988	0.7463	0.7463	0.7353	0.7463
04/06/1988	0.7463	0.7517	0.7353	0.7517
04/07/1988	0.7517	0.7517	0.7408	0.7463
04/08/1988	0.7463	0.7627	0.7463	0.7572
04/11/1988	0.7572	0.7572	0.7353	0.7463
04/12/1988	0.7463	0.7517	0.7408	0.7517
04/13/1988	0.7517	0.7572	0.7463	0.7517
04/14/1988	0.7517	0.7517	0.7353	0.7408
04/15/1988	0.7408	0.7463	0.7353	0.7408
04/18/1988	0.7408	0.7572	0.7353	0.7517
04/19/1988	0.7463	0.7463	0.7243	0.7243
04/20/1988	0.7243	0.7353	0.7078	0.7188
04/21/1988	0.7188	0.7243	0.7188	0.7188
04/22/1988	0.7188	0.7298	0.7188	0.7298
04/25/1988	0.7298	0.7353	0.7188	0.7353
04/26/1988	0.7353	0.7353	0.7298	0.7353
04/27/1988	0.7353	0.7408	0.7298	0.7298
04/28/1988	0.7298	0.7353	0.6859	0.6914
04/29/1988	0.6914	0.6969	0.6859	0.6859
05/02/1988	0.6969	0.7024	0.6969	0.7024
05/03/1988	0.7024	0.7133	0.6969	0.7133
05/04/1988	0.7133	0.7408	0.7078	0.7408
05/05/1988	0.7463	0.7627	0.7463	0.7627
05/06/1988	0.7517	0.7517	0.7243	0.7298
05/09/1988	0.7298	0.7298	0.7188	0.7243
05/10/1988	0.7243	0.7408	0.7243	0.7298
05/11/1988	0.7298	0.7408	0.7133	0.7298
05/12/1988	0.7353	0.7408	0.7353	0.7353
05/13/1988	0.7408	0.7517	0.7408	0.7463
05/16/1988	0.7463	0.7517	0.7408	0.7517
05/17/1988	0.7517	0.7517	0.7298	0.7353
05/18/1988	0.7298	0.7298	0.7188	0.7188
05/19/1988	0.7188	0.7243	0.6859	0.6914
05/20/1988	0.6969	0.7078	0.6969	0.7024
05/23/1988	0.6969	0.6969	0.6804	0.6969
05/24/1988	0.6969	0.7078	0.6859	0.7078
05/25/1988	0.7133	0.7408	0.7133	0.7408
05/26/1988	0.7408	0.7463	0.7298	0.7463
05/27/1988	0.7353	0.7353	0.7243	0.7243
05/31/1988	0.7353	0.7517	0.7353	0.7517
06/01/1988	0.7517	0.7682	0.7353	0.7627
06/02/1988	0.7627	0.7627	0.7517	0.7627
06/03/1988	0.7627	0.7682	0.7572	0.7682
06/06/1988	0.7682	0.7737	0.7627	0.7737
06/07/1988	0.7682	0.7682	0.7627	0.7627
06/08/1988	0.7627	0.7737	0.7572	0.7682
06/09/1988	0.7682	0.7737	0.7627	0.7627
06/10/1988	0.7627	0.7682	0.7517	0.7572
06/13/1988	0.7572	0.7572	0.7298	0.7298
06/14/1988	0.7353	0.7517	0.7353	0.7517
06/15/1988	0.7517	0.7682	0.7517	0.7682
06/16/1988	0.7682	0.7682	0.7517	0.7682
06/17/1988	0.7682	0.7902	0.7682	0.7847
06/20/1988	0.7792	0.7792	0.7627	0.7682
06/21/1988	0.7682	0.7847	0.7682	0.7847
06/22/1988	0.7847	0.8066	0.7847	0.8066
06/23/1988	0.8066	0.8066	0.7956	0.8066
06/24/1988	0.8066	0.8121	0.8011	0.8066
06/27/1988	0.8066	0.8066	0.7956	0.7956
06/28/1988	0.7956	0.8121	0.7956	0.8121
06/29/1988	0.8121	0.8121	0.7956	0.8066
06/30/1988	0.8121	0.8395	0.8121	0.834
07/01/1988	0.834	0.8395	0.8121	0.8176
07/05/1988	0.8176	0.8286	0.8121	0.8286
07/06/1988	0.8231	0.8231	0.7902	0.8066
07/07/1988	0.8011	0.8011	0.7847	0.7956
07/08/1988	0.7956	0.8066	0.7902	0.7956
07/11/1988	0.7956	0.8121	0.7902	0.8121
07/12/1988	0.8121	0.8121	0.7847	0.7902
07/13/1988	0.7956	0.8176	0.7956	0.8121
07/14/1988	0.8121	0.8176	0.8011	0.8066
07/15/1988	0.8066	0.8121	0.8011	0.8121
07/18/1988	0.8121	0.8176	0.8121	0.8121
07/19/1988	0.8121	0.8176	0.8121	0.8121
07/20/1988	0.8121	0.8395	0.8121	0.834
07/21/1988	0.834	0.834	0.8176	0.8176
07/22/1988	0.8176	0.8176	0.7956	0.8066
07/25/1988	0.8066	0.8121	0.8011	0.8011
07/26/1988	0.8011	0.8121	0.8011	0.8121
07/27/1988	0.8121	0.8176	0.8011	0.8011
07/28/1988	0.8011	0.8011	0.7792	0.7956
07/29/1988	0.8011	0.8176	0.8011	0.8121
08/01/1988	0.8121	0.8231	0.8121	0.8121
08/02/1988	0.8121	0.8121	0.8011	0.8121
08/03/1988	0.8011	0.8011	0.7847	0.7847
08/04/1988	0.7847	0.7902	0.7847	0.7902
08/05/1988	0.7902	0.7902	0.7792	0.7792
08/08/1988	0.7792	0.7847	0.7792	0.7847
08/09/1988	0.7847	0.7847	0.7463	0.7463
08/10/1988	0.7463	0.7517	0.7133	0.7243
08/11/1988	0.7243	0.7298	0.7133	0.7188
08/12/1988	0.7188	0.7298	0.7133	0.7133
08/15/1988	0.7133	0.7243	0.6969	0.7024
08/16/1988	0.6969	0.6969	0.6859	0.6914
08/17/1988	0.6914	0.6914	0.6694	0.6859
08/18/1988	0.6859	0.6914	0.6804	0.6914
08/19/1988	0.6914	0.7024	0.6859	0.6969
08/22/1988	0.6969	0.7188	0.6914	0.6914
08/23/1988	0.6914	0.6969	0.6749	0.6804
08/24/1988	0.6804	0.6969	0.6804	0.6969
08/25/1988	0.6969	0.6969	0.6859	0.6969
08/26/1988	0.6969	0.7078	0.6914	0.7024
08/29/1988	0.7024	0.7078	0.6969	0.7024
08/30/1988	0.7024	0.7133	0.7024	0.7078
08/31/1988	0.7024	0.7024	0.6804	0.6914
09/01/1988	0.6914	0.7078	0.6859	0.7024
09/02/1988	0.7024	0.7188	0.6969	0.7188
09/06/1988	0.7188	0.7408	0.7188	0.7353
09/07/1988	0.7463	0.7682	0.7463	0.7463
09/08/1988	0.7463	0.7572	0.7408	0.7572
09/09/1988	0.7572	0.7682	0.7298	0.7572
09/12/1988	0.7572	0.7627	0.7463	0.7463
09/13/1988	0.7463	0.7517	0.7353	0.7353
09/14/1988	0.7353	0.7517	0.7353	0.7463
09/15/1988	0.7463	0.7463	0.7353	0.7353
09/16/1988	0.7353	0.7463	0.7243	0.7408
09/19/1988	0.7408	0.7463	0.7353	0.7353
09/20/1988	0.7353	0.7463	0.7353	0.7463
09/21/1988	0.7463	0.7517	0.7408	0.7463
09/22/1988	0.7463	0.7463	0.7353	0.7353
09/23/1988	0.7353	0.7572	0.7353	0.7572
09/26/1988	0.7572	0.7627	0.7353	0.7408
09/27/1988	0.7408	0.7627	0.7353	0.7572
09/28/1988	0.7572	0.7572	0.7517	0.7572
09/29/1988	0.7572	0.7627	0.7463	0.7572
09/30/1988	0.7572	0.7572	0.7408	0.7463
10/03/1988	0.7463	0.7463	0.7353	0.7463
10/04/1988	0.7463	0.7517	0.7408	0.7517
10/05/1988	0.7517	0.7627	0.7408	0.7627
10/06/1988	0.7627	0.7792	0.7572	0.7627
10/07/1988	0.7627	0.8066	0.7517	0.8066
10/10/1988	0.8066	0.8176	0.8011	0.8011
10/11/1988	0.8011	0.8231	0.7956	0.8121
10/12/1988	0.8121	0.8176	0.7902	0.8121
10/13/1988	0.8121	0.8779	0.8121	0.8779
10/14/1988	0.8725	0.8725	0.8286	0.8395
10/17/1988	0.8395	0.8615	0.8231	0.8286
10/18/1988	0.8286	0.834	0.8231	0.834
10/19/1988	0.834	0.8395	0.8121	0.8231
10/20/1988	0.8231	0.8395	0.8121	0.8395
10/21/1988	0.8395	0.8395	0.8231	0.834
10/24/1988	0.834	0.8395	0.8231	0.834
10/25/1988	0.834	0.8395	0.8231	0.834
10/26/1988	0.834	0.8505	0.8286	0.8395
10/27/1988	0.8395	0.8615	0.8231	0.845
10/28/1988	0.845	0.856	0.8395	0.8505
10/31/1988	0.8505	0.8505	0.8286	0.8505
11/01/1988	0.8505	0.856	0.845	0.8505
11/02/1988	0.8505	0.856	0.834	0.834
11/03/1988	0.845	0.8834	0.845	0.867
11/04/1988	0.867	0.8834	0.8505	0.8834
11/07/1988	0.867	0.867	0.8395	0.845
11/08/1988	0.856	0.8725	0.856	0.8615
11/09/1988	0.8615	0.8615	0.8395	0.856
11/10/1988	0.856	0.856	0.845	0.845
11/11/1988	0.845	0.845	0.8231	0.8231
11/14/1988	0.8231	0.8286	0.8011	0.8176
11/15/1988	0.8176	0.8231	0.8066	0.8066
11/16/1988	0.8066	0.8121	0.7737	0.7847
11/17/1988	0.7847	0.8011	0.7792	0.7847
11/18/1988	0.7902	0.8011	0.7902	0.7956
11/21/1988	0.7956	0.7956	0.7792	0.7847
11/22/1988	0.7847	0.7847	0.7737	0.7847
11/23/1988	0.7902	0.8121	0.7902	0.8066
11/25/1988	0.8066	0.8121	0.7847	0.8121
11/28/1988	0.8121	0.834	0.8066	0.834
11/29/1988	0.834	0.8395	0.8231	0.8286
11/30/1988	0.834	0.856	0.834	0.8395
12/01/1988	0.8395	0.845	0.8231	0.8231
12/02/1988	0.8231	0.8286	0.8121	0.8121
12/05/1988	0.8176	0.8505	0.8176	0.8395
12/06/1988	0.845	0.8615	0.845	0.856
12/07/1988	0.856	0.8725	0.856	0.867
12/08/1988	0.8615	0.8615	0.856	0.856
12/09/1988	0.856	0.8615	0.8505	0.856
12/12/1988	0.856	0.8889	0.856	0.8779
12/13/1988	0.8725	0.8725	0.856	0.8725
12/14/1988	0.8725	0.8725	0.8615	0.8725
12/15/1988	0.8725	0.8889	0.8615	0.8779
12/16/1988	0.8779	0.8834	0.8779	0.8779
12/19/1988	0.8779	0.8999	0.867	0.8944
12/20/1988	0.8999	0.9164	0.8999	0.9109
12/21/1988	0.9054	0.9054	0.8834	0.8889
12/22/1988	0.8889	0.8944	0.8725	0.8725
12/23/1988	0.8725	0.8779	0.856	0.8779
12/27/1988	0.8779	0.8779	0.8615	0.8779
12/28/1988	0.8779	0.8834	0.867	0.8779
12/29/1988	0.8779	0.8944	0.8725	0.8889
12/30/1988	0.8889	0.8944	0.8834	0.8889

Menu

Create your free account now!

LUV: Southwest Airlines Co. Historical Data

1988 Historical Chart

Average

Low

High