LUV
Southwest Airlines Co.
20:00:03
47.97 $
0.0000 (%0.00)
Previous Close: 46.66
Day Low₺47.705
Day High₺48.67
LUV: Southwest Airlines Co. Historical Data
1989 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1.1148
CLOSE 1.1155
Low
LOW 0.8615
High
HIGH 1.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1989 | 0.8834 | 0.8834 | 0.8615 | 0.8615 |
| 01/04/1989 | 0.867 | 0.8834 | 0.867 | 0.8834 |
| 01/05/1989 | 0.8834 | 0.8834 | 0.8725 | 0.8725 |
| 01/06/1989 | 0.8725 | 0.8834 | 0.8725 | 0.8779 |
| 01/09/1989 | 0.8889 | 0.9054 | 0.8889 | 0.9054 |
| 01/10/1989 | 0.9054 | 0.9164 | 0.9054 | 0.9109 |
| 01/11/1989 | 0.9109 | 0.9164 | 0.9109 | 0.9164 |
| 01/12/1989 | 0.9218 | 0.9493 | 0.9218 | 0.9438 |
| 01/13/1989 | 0.9438 | 0.9493 | 0.9328 | 0.9438 |
| 01/16/1989 | 0.9438 | 0.9548 | 0.9273 | 0.9273 |
| 01/17/1989 | 0.9273 | 0.9383 | 0.9273 | 0.9383 |
| 01/18/1989 | 0.9383 | 0.9712 | 0.9273 | 0.9548 |
| 01/19/1989 | 0.9548 | 0.9657 | 0.9548 | 0.9657 |
| 01/20/1989 | 0.9657 | 0.9657 | 0.9548 | 0.9657 |
| 01/23/1989 | 0.9657 | 0.9712 | 0.9603 | 0.9603 |
| 01/24/1989 | 0.9603 | 0.9712 | 0.9603 | 0.9712 |
| 01/25/1989 | 0.9712 | 0.9822 | 0.9712 | 0.9822 |
| 01/26/1989 | 0.9822 | 1 | 0.9712 | 0.9932 |
| 01/27/1989 | 0.9987 | 1.02 | 0.9987 | 1 |
| 01/30/1989 | 1 | 1.01 | 0.9987 | 1.01 |
| 01/31/1989 | 1.01 | 1.05 | 1.01 | 1.04 |
| 02/01/1989 | 1.04 | 1.05 | 1.02 | 1.03 |
| 02/02/1989 | 1.03 | 1.05 | 1.02 | 1.04 |
| 02/03/1989 | 1.04 | 1.04 | 1.03 | 1.03 |
| 02/06/1989 | 1.03 | 1.03 | 0.9822 | 1.02 |
| 02/07/1989 | 1.02 | 1.04 | 1.01 | 1.02 |
| 02/08/1989 | 1.02 | 1.03 | 0.9877 | 0.9987 |
| 02/09/1989 | 0.9987 | 0.9987 | 0.9767 | 0.9877 |
| 02/10/1989 | 0.9877 | 0.9932 | 0.9822 | 0.9877 |
| 02/13/1989 | 0.9877 | 1.04 | 0.9877 | 1.03 |
| 02/14/1989 | 1.03 | 1.04 | 1.02 | 1.03 |
| 02/15/1989 | 1.03 | 1.05 | 1.02 | 1.05 |
| 02/16/1989 | 1.06 | 1.09 | 1.06 | 1.07 |
| 02/17/1989 | 1.07 | 1.07 | 1.06 | 1.06 |
| 02/21/1989 | 1.06 | 1.06 | 1.04 | 1.05 |
| 02/22/1989 | 1.04 | 1.04 | 1.02 | 1.03 |
| 02/23/1989 | 1.03 | 1.05 | 1 | 1.04 |
| 02/24/1989 | 1.04 | 1.04 | 1.02 | 1.03 |
| 02/27/1989 | 1.03 | 1.03 | 1.01 | 1.02 |
| 02/28/1989 | 1.02 | 1.04 | 1.02 | 1.03 |
| 03/01/1989 | 1.03 | 1.04 | 1.03 | 1.04 |
| 03/02/1989 | 1.04 | 1.08 | 1.04 | 1.06 |
| 03/03/1989 | 1.06 | 1.08 | 1.05 | 1.07 |
| 03/06/1989 | 1.07 | 1.08 | 1.06 | 1.06 |
| 03/07/1989 | 1.06 | 1.07 | 1.05 | 1.06 |
| 03/08/1989 | 1.06 | 1.07 | 1.05 | 1.06 |
| 03/09/1989 | 1.06 | 1.1 | 1.06 | 1.09 |
| 03/10/1989 | 1.09 | 1.11 | 1.09 | 1.11 |
| 03/13/1989 | 1.11 | 1.11 | 1.09 | 1.09 |
| 03/14/1989 | 1.09 | 1.11 | 1.09 | 1.11 |
| 03/15/1989 | 1.11 | 1.11 | 1.09 | 1.1 |
| 03/16/1989 | 1.09 | 1.09 | 1.09 | 1.09 |
| 03/17/1989 | 1.09 | 1.09 | 1.05 | 1.07 |
| 03/20/1989 | 1.07 | 1.07 | 1.05 | 1.05 |
| 03/21/1989 | 1.06 | 1.09 | 1.06 | 1.09 |
| 03/22/1989 | 1.09 | 1.09 | 1.08 | 1.09 |
| 03/23/1989 | 1.09 | 1.09 | 1.04 | 1.05 |
| 03/27/1989 | 1.05 | 1.06 | 1.05 | 1.05 |
| 03/28/1989 | 1.06 | 1.11 | 1.06 | 1.09 |
| 03/29/1989 | 1.09 | 1.1 | 1.09 | 1.1 |
| 03/30/1989 | 1.1 | 1.1 | 1.1 | 1.1 |
| 03/31/1989 | 1.13 | 1.14 | 1.13 | 1.14 |
| 04/03/1989 | 1.14 | 1.16 | 1.13 | 1.16 |
| 04/04/1989 | 1.15 | 1.15 | 1.13 | 1.14 |
| 04/05/1989 | 1.14 | 1.14 | 1.14 | 1.14 |
| 04/06/1989 | 1.14 | 1.15 | 1.13 | 1.14 |
| 04/07/1989 | 1.14 | 1.16 | 1.13 | 1.16 |
| 04/10/1989 | 1.16 | 1.16 | 1.15 | 1.15 |
| 04/11/1989 | 1.15 | 1.16 | 1.14 | 1.16 |
| 04/12/1989 | 1.16 | 1.19 | 1.15 | 1.17 |
| 04/13/1989 | 1.17 | 1.19 | 1.17 | 1.18 |
| 04/14/1989 | 1.19 | 1.2 | 1.19 | 1.2 |
| 04/17/1989 | 1.2 | 1.21 | 1.19 | 1.19 |
| 04/18/1989 | 1.2 | 1.24 | 1.2 | 1.22 |
| 04/19/1989 | 1.22 | 1.24 | 1.21 | 1.23 |
| 04/20/1989 | 1.23 | 1.25 | 1.19 | 1.23 |
| 04/21/1989 | 1.23 | 1.26 | 1.22 | 1.26 |
| 04/24/1989 | 1.26 | 1.26 | 1.24 | 1.24 |
| 04/25/1989 | 1.24 | 1.26 | 1.23 | 1.23 |
| 04/26/1989 | 1.23 | 1.23 | 1.19 | 1.2 |
| 04/27/1989 | 1.2 | 1.23 | 1.2 | 1.22 |
| 04/28/1989 | 1.22 | 1.23 | 1.21 | 1.22 |
| 05/01/1989 | 1.22 | 1.22 | 1.21 | 1.21 |
| 05/02/1989 | 1.21 | 1.26 | 1.21 | 1.22 |
| 05/03/1989 | 1.22 | 1.23 | 1.2 | 1.2 |
| 05/04/1989 | 1.2 | 1.24 | 1.18 | 1.19 |
| 05/05/1989 | 1.19 | 1.2 | 1.17 | 1.19 |
| 05/08/1989 | 1.18 | 1.18 | 1.13 | 1.16 |
| 05/09/1989 | 1.16 | 1.16 | 1.14 | 1.14 |
| 05/10/1989 | 1.14 | 1.15 | 1.1 | 1.12 |
| 05/11/1989 | 1.12 | 1.13 | 1.11 | 1.13 |
| 05/12/1989 | 1.13 | 1.15 | 1.13 | 1.13 |
| 05/15/1989 | 1.14 | 1.16 | 1.14 | 1.16 |
| 05/16/1989 | 1.16 | 1.17 | 1.15 | 1.17 |
| 05/17/1989 | 1.17 | 1.18 | 1.16 | 1.18 |
| 05/18/1989 | 1.17 | 1.17 | 1.16 | 1.17 |
| 05/19/1989 | 1.17 | 1.21 | 1.17 | 1.17 |
| 05/22/1989 | 1.17 | 1.19 | 1.16 | 1.18 |
| 05/23/1989 | 1.17 | 1.17 | 1.16 | 1.17 |
| 05/24/1989 | 1.17 | 1.17 | 1.15 | 1.16 |
| 05/25/1989 | 1.16 | 1.17 | 1.14 | 1.14 |
| 05/26/1989 | 1.14 | 1.16 | 1.14 | 1.16 |
| 05/30/1989 | 1.16 | 1.19 | 1.16 | 1.16 |
| 05/31/1989 | 1.16 | 1.17 | 1.13 | 1.13 |
| 06/01/1989 | 1.13 | 1.13 | 1.11 | 1.11 |
| 06/02/1989 | 1.11 | 1.13 | 1.11 | 1.12 |
| 06/05/1989 | 1.12 | 1.12 | 1.1 | 1.11 |
| 06/06/1989 | 1.11 | 1.11 | 1.08 | 1.1 |
| 06/07/1989 | 1.1 | 1.12 | 1.1 | 1.1 |
| 06/08/1989 | 1.1 | 1.15 | 1.1 | 1.14 |
| 06/09/1989 | 1.14 | 1.16 | 1.14 | 1.16 |
| 06/12/1989 | 1.16 | 1.16 | 1.14 | 1.16 |
| 06/13/1989 | 1.16 | 1.16 | 1.14 | 1.15 |
| 06/14/1989 | 1.15 | 1.15 | 1.11 | 1.13 |
| 06/15/1989 | 1.13 | 1.13 | 1.11 | 1.12 |
| 06/16/1989 | 1.12 | 1.12 | 1.11 | 1.11 |
| 06/19/1989 | 1.11 | 1.13 | 1.1 | 1.12 |
| 06/20/1989 | 1.12 | 1.16 | 1.12 | 1.16 |
| 06/21/1989 | 1.16 | 1.21 | 1.15 | 1.2 |
| 06/22/1989 | 1.2 | 1.2 | 1.18 | 1.2 |
| 06/23/1989 | 1.2 | 1.22 | 1.2 | 1.21 |
| 06/26/1989 | 1.21 | 1.22 | 1.2 | 1.2 |
| 06/27/1989 | 1.2 | 1.22 | 1.19 | 1.21 |
| 06/28/1989 | 1.21 | 1.21 | 1.19 | 1.19 |
| 06/29/1989 | 1.19 | 1.2 | 1.19 | 1.19 |
| 06/30/1989 | 1.19 | 1.2 | 1.18 | 1.2 |
| 07/03/1989 | 1.2 | 1.2 | 1.19 | 1.2 |
| 07/05/1989 | 1.2 | 1.2 | 1.19 | 1.2 |
| 07/06/1989 | 1.2 | 1.23 | 1.19 | 1.23 |
| 07/07/1989 | 1.23 | 1.25 | 1.22 | 1.25 |
| 07/10/1989 | 1.25 | 1.29 | 1.25 | 1.27 |
| 07/11/1989 | 1.27 | 1.29 | 1.27 | 1.28 |
| 07/12/1989 | 1.28 | 1.28 | 1.25 | 1.25 |
| 07/13/1989 | 1.25 | 1.28 | 1.25 | 1.27 |
| 07/14/1989 | 1.27 | 1.27 | 1.25 | 1.26 |
| 07/17/1989 | 1.26 | 1.3 | 1.26 | 1.3 |
| 07/18/1989 | 1.3 | 1.3 | 1.28 | 1.29 |
| 07/19/1989 | 1.29 | 1.31 | 1.29 | 1.31 |
| 07/20/1989 | 1.31 | 1.32 | 1.29 | 1.3 |
| 07/21/1989 | 1.3 | 1.3 | 1.27 | 1.27 |
| 07/24/1989 | 1.27 | 1.28 | 1.26 | 1.27 |
| 07/25/1989 | 1.28 | 1.31 | 1.28 | 1.29 |
| 07/26/1989 | 1.29 | 1.31 | 1.28 | 1.28 |
| 07/27/1989 | 1.28 | 1.29 | 1.25 | 1.26 |
| 07/28/1989 | 1.26 | 1.26 | 1.23 | 1.25 |
| 07/31/1989 | 1.25 | 1.25 | 1.23 | 1.24 |
| 08/01/1989 | 1.23 | 1.23 | 1.19 | 1.21 |
| 08/02/1989 | 1.21 | 1.21 | 1.2 | 1.21 |
| 08/03/1989 | 1.19 | 1.19 | 1.16 | 1.17 |
| 08/04/1989 | 1.16 | 1.16 | 1.14 | 1.14 |
| 08/07/1989 | 1.16 | 1.19 | 1.16 | 1.19 |
| 08/08/1989 | 1.19 | 1.21 | 1.19 | 1.19 |
| 08/09/1989 | 1.19 | 1.23 | 1.19 | 1.21 |
| 08/10/1989 | 1.21 | 1.25 | 1.21 | 1.22 |
| 08/11/1989 | 1.22 | 1.25 | 1.21 | 1.21 |
| 08/14/1989 | 1.21 | 1.21 | 1.17 | 1.17 |
| 08/15/1989 | 1.17 | 1.17 | 1.15 | 1.15 |
| 08/16/1989 | 1.15 | 1.16 | 1.14 | 1.16 |
| 08/17/1989 | 1.16 | 1.16 | 1.14 | 1.15 |
| 08/18/1989 | 1.15 | 1.2 | 1.15 | 1.2 |
| 08/21/1989 | 1.2 | 1.21 | 1.19 | 1.19 |
| 08/22/1989 | 1.19 | 1.19 | 1.15 | 1.16 |
| 08/23/1989 | 1.16 | 1.17 | 1.15 | 1.15 |
| 08/24/1989 | 1.15 | 1.16 | 1.12 | 1.13 |
| 08/25/1989 | 1.13 | 1.16 | 1.13 | 1.16 |
| 08/28/1989 | 1.16 | 1.22 | 1.16 | 1.21 |
| 08/29/1989 | 1.21 | 1.27 | 1.21 | 1.25 |
| 08/30/1989 | 1.26 | 1.35 | 1.26 | 1.33 |
| 08/31/1989 | 1.29 | 1.29 | 1.26 | 1.27 |
| 09/01/1989 | 1.28 | 1.31 | 1.28 | 1.28 |
| 09/05/1989 | 1.28 | 1.3 | 1.28 | 1.28 |
| 09/06/1989 | 1.27 | 1.27 | 1.23 | 1.27 |
| 09/07/1989 | 1.27 | 1.27 | 1.22 | 1.23 |
| 09/08/1989 | 1.23 | 1.23 | 1.21 | 1.22 |
| 09/11/1989 | 1.22 | 1.23 | 1.2 | 1.22 |
| 09/12/1989 | 1.22 | 1.23 | 1.21 | 1.23 |
| 09/13/1989 | 1.23 | 1.23 | 1.22 | 1.22 |
| 09/14/1989 | 1.22 | 1.22 | 1.17 | 1.2 |
| 09/15/1989 | 1.19 | 1.19 | 1.14 | 1.16 |
| 09/18/1989 | 1.16 | 1.17 | 1.16 | 1.17 |
| 09/19/1989 | 1.17 | 1.18 | 1.17 | 1.17 |
| 09/20/1989 | 1.19 | 1.21 | 1.19 | 1.2 |
| 09/21/1989 | 1.2 | 1.21 | 1.19 | 1.21 |
| 09/22/1989 | 1.21 | 1.21 | 1.2 | 1.21 |
| 09/25/1989 | 1.2 | 1.2 | 1.19 | 1.19 |
| 09/26/1989 | 1.19 | 1.22 | 1.19 | 1.21 |
| 09/27/1989 | 1.21 | 1.21 | 1.19 | 1.19 |
| 09/28/1989 | 1.19 | 1.2 | 1.18 | 1.2 |
| 09/29/1989 | 1.19 | 1.19 | 1.17 | 1.17 |
| 10/02/1989 | 1.17 | 1.19 | 1.17 | 1.18 |
| 10/03/1989 | 1.18 | 1.19 | 1.15 | 1.16 |
| 10/04/1989 | 1.16 | 1.17 | 1.16 | 1.16 |
| 10/05/1989 | 1.16 | 1.26 | 1.16 | 1.17 |
| 10/06/1989 | 1.17 | 1.19 | 1.17 | 1.17 |
| 10/09/1989 | 1.16 | 1.16 | 1.15 | 1.15 |
| 10/10/1989 | 1.15 | 1.16 | 1.14 | 1.16 |
| 10/11/1989 | 1.16 | 1.17 | 1.15 | 1.17 |
| 10/12/1989 | 1.17 | 1.17 | 1.15 | 1.16 |
| 10/13/1989 | 1.16 | 1.22 | 1.03 | 1.05 |
| 10/16/1989 | 1.05 | 1.12 | 1.05 | 1.12 |
| 10/17/1989 | 1.12 | 1.12 | 1.1 | 1.1 |
| 10/18/1989 | 1.1 | 1.11 | 1.1 | 1.1 |
| 10/19/1989 | 1.1 | 1.12 | 1.1 | 1.11 |
| 10/20/1989 | 1.11 | 1.11 | 1.1 | 1.1 |
| 10/23/1989 | 1.1 | 1.11 | 1.1 | 1.1 |
| 10/24/1989 | 1.09 | 1.09 | 1.06 | 1.06 |
| 10/25/1989 | 1.06 | 1.06 | 1.04 | 1.04 |
| 10/26/1989 | 1.04 | 1.04 | 0.9877 | 0.9877 |
| 10/27/1989 | 0.9767 | 0.9767 | 0.9548 | 0.9712 |
| 10/30/1989 | 0.9822 | 1.01 | 0.9822 | 1.01 |
| 10/31/1989 | 1.01 | 1.03 | 0.9932 | 1 |
| 11/01/1989 | 1 | 1.01 | 0.9932 | 0.9987 |
| 11/02/1989 | 0.9987 | 1.01 | 0.9932 | 0.9987 |
| 11/03/1989 | 0.9987 | 1 | 0.9932 | 0.9987 |
| 11/06/1989 | 0.9987 | 0.9987 | 0.9712 | 0.9767 |
| 11/07/1989 | 0.9767 | 0.9822 | 0.9657 | 0.9657 |
| 11/08/1989 | 0.9657 | 0.9822 | 0.9657 | 0.9767 |
| 11/09/1989 | 0.9767 | 0.9767 | 0.9548 | 0.9603 |
| 11/10/1989 | 0.9603 | 0.9712 | 0.9548 | 0.9603 |
| 11/13/1989 | 0.9603 | 0.9822 | 0.9603 | 0.9712 |
| 11/14/1989 | 0.9712 | 0.9712 | 0.9657 | 0.9712 |
| 11/15/1989 | 0.9712 | 0.9822 | 0.9548 | 0.9712 |
| 11/16/1989 | 0.9712 | 0.9712 | 0.9493 | 0.9657 |
| 11/17/1989 | 0.9657 | 0.9987 | 0.9657 | 0.9987 |
| 11/20/1989 | 0.9987 | 0.9987 | 0.9877 | 0.9987 |
| 11/21/1989 | 0.9987 | 1 | 0.9877 | 0.9877 |
| 11/22/1989 | 0.9877 | 0.9877 | 0.9712 | 0.9822 |
| 11/24/1989 | 0.9822 | 0.9822 | 0.9767 | 0.9767 |
| 11/27/1989 | 0.9767 | 0.9932 | 0.9767 | 0.9822 |
| 11/28/1989 | 0.9822 | 0.9932 | 0.9822 | 0.9877 |
| 11/29/1989 | 0.9877 | 0.9932 | 0.9822 | 0.9877 |
| 11/30/1989 | 0.9877 | 0.9932 | 0.9877 | 0.9932 |
| 12/01/1989 | 0.9932 | 1.05 | 0.9932 | 1.05 |
| 12/04/1989 | 1.06 | 1.1 | 1.06 | 1.09 |
| 12/05/1989 | 1.09 | 1.11 | 1.09 | 1.1 |
| 12/06/1989 | 1.1 | 1.14 | 1.1 | 1.12 |
| 12/07/1989 | 1.12 | 1.14 | 1.12 | 1.13 |
| 12/08/1989 | 1.13 | 1.14 | 1.12 | 1.13 |
| 12/11/1989 | 1.11 | 1.11 | 1.09 | 1.1 |
| 12/12/1989 | 1.1 | 1.1 | 1.07 | 1.08 |
| 12/13/1989 | 1.08 | 1.09 | 1.07 | 1.07 |
| 12/14/1989 | 1.06 | 1.06 | 1.03 | 1.04 |
| 12/15/1989 | 1.04 | 1.06 | 1.04 | 1.04 |
| 12/18/1989 | 1.04 | 1.06 | 1.03 | 1.03 |
| 12/19/1989 | 1.03 | 1.04 | 0.9877 | 1.01 |
| 12/20/1989 | 1.01 | 1.03 | 0.9987 | 1.01 |
| 12/21/1989 | 1.01 | 1.05 | 1.01 | 1.05 |
| 12/22/1989 | 1.05 | 1.06 | 1.04 | 1.05 |
| 12/26/1989 | 1.05 | 1.06 | 1.04 | 1.06 |
| 12/27/1989 | 1.06 | 1.06 | 1.05 | 1.06 |
| 12/28/1989 | 1.06 | 1.06 | 1.04 | 1.06 |
| 12/29/1989 | 1.06 | 1.06 | 1.05 | 1.05 |