Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Southwest Airlines Co. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LUV: Southwest Airlines Co. Historical Data

1990 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1.0722
CLOSE 1.0726

Low

LOW 0.8395

High

HIGH 1.32
DATEOPENHIGHLOWCLOSE
01/02/19901.051.061.051.06
01/03/19901.061.071.041.04
01/04/19901.041.061.041.05
01/05/19901.051.051.041.04
01/08/19901.041.061.041.05
01/09/19901.051.061.011.01
01/10/19901.011.010.96030.9767
01/11/19900.97670.98220.92180.9328
01/12/19900.92180.92180.91090.9218
01/15/19900.92180.93830.91090.9383
01/16/19900.93830.98770.92180.9767
01/17/19900.97670.97670.94380.9493
01/18/19900.94930.94930.93280.9493
01/19/19900.94930.94930.93830.9493
01/22/19900.94930.94930.93280.9328
01/23/19900.93280.93830.91640.9164
01/24/19900.90540.90540.87790.9054
01/25/19900.90540.91640.89990.8999
01/26/19900.89990.91090.89440.8999
01/29/19900.89990.91090.89990.8999
01/30/19900.89990.90540.88890.8944
01/31/19900.89440.89990.88340.8999
02/01/19900.89990.92180.89440.9218
02/02/19900.92180.97120.91090.9712
02/05/19900.97120.99320.96030.9932
02/06/19900.98770.98770.97120.9767
02/07/19900.97670.97670.93280.9493
02/08/19900.94930.95480.90540.9164
02/09/19900.91640.92730.91640.9273
02/12/19900.92730.92730.91640.9164
02/13/19900.91640.93280.91640.9273
02/14/19900.92730.93830.92730.9383
02/15/19900.93830.94930.93280.9438
02/16/19900.94380.95480.93830.9493
02/20/19900.93830.93830.92730.9273
02/21/19900.92730.94930.92180.9438
02/22/19900.94380.95480.93280.9328
02/23/19900.93280.94380.92730.9328
02/26/19900.94380.94930.94380.9493
02/27/19900.96030.97670.96030.9657
02/28/19900.96570.99870.96030.9767
03/01/19900.98221.020.98221
03/02/199011.0411.04
03/05/19901.041.051.031.05
03/06/19901.051.051.041.04
03/07/19901.041.041.021.03
03/08/19901.021.020.99871.02
03/09/19901.021.0211.01
03/12/19901.011.030.99871.03
03/13/19901.031.061.031.05
03/14/19901.051.051.031.04
03/15/19901.041.051.041.04
03/16/19901.041.051.041.04
03/19/19901.041.051.041.05
03/20/19901.051.061.041.05
03/21/19901.051.051.041.04
03/22/19901.041.051.031.04
03/23/19901.041.041.031.04
03/26/19901.041.041.021.02
03/27/19901.021.041.021.04
03/28/19901.041.051.031.04
03/29/19901.041.051.031.04
03/30/19901.041.041.041.04
04/02/19901.041.041.031.04
04/03/19901.041.051.041.05
04/04/19901.051.051.041.04
04/05/19901.041.051.041.04
04/06/19901.041.041.031.03
04/09/19901.031.041.031.04
04/10/19901.041.071.041.06
04/11/19901.061.11.061.1
04/12/19901.11.111.11.1
04/16/19901.11.111.081.08
04/17/19901.081.091.071.08
04/18/19901.081.081.051.06
04/19/19901.061.061.051.06
04/20/19901.061.061.041.05
04/23/19901.051.051.031.03
04/24/19901.031.041.031.03
04/25/19901.031.051.031.05
04/26/19901.061.081.061.06
04/27/19901.061.071.051.05
04/30/19901.051.051.041.05
05/01/19901.051.081.051.07
05/02/19901.071.091.071.09
05/03/19901.11.131.11.11
05/04/19901.111.121.111.12
05/07/19901.121.141.121.14
05/08/19901.141.191.121.17
05/09/19901.171.171.141.14
05/10/19901.141.151.121.13
05/11/19901.131.151.121.14
05/14/19901.141.151.141.14
05/15/19901.141.141.121.12
05/16/19901.121.121.111.12
05/17/19901.121.141.111.12
05/18/19901.121.121.111.12
05/21/19901.121.141.111.13
05/22/19901.131.141.131.14
05/23/19901.141.141.131.14
05/24/19901.141.151.131.14
05/25/19901.141.141.121.13
05/29/19901.131.141.131.14
05/30/19901.141.141.141.14
05/31/19901.141.141.131.13
06/01/19901.141.151.141.14
06/04/19901.141.151.141.15
06/05/19901.151.171.141.16
06/06/19901.161.161.151.15
06/07/19901.151.171.151.15
06/08/19901.151.151.131.13
06/11/19901.131.141.131.14
06/12/19901.141.141.121.13
06/13/19901.131.141.121.14
06/14/19901.131.131.11.1
06/15/19901.11.11.091.1
06/18/19901.11.11.081.08
06/19/19901.081.091.081.09
06/20/19901.111.131.111.11
06/21/19901.111.121.111.11
06/22/19901.111.121.11.11
06/25/19901.111.111.081.08
06/26/19901.081.11.081.1
06/27/19901.11.11.091.1
06/28/19901.11.121.11.11
06/29/19901.111.131.111.13
07/02/19901.131.181.131.17
07/03/19901.171.181.161.16
07/05/19901.161.161.161.16
07/06/19901.161.181.161.16
07/09/19901.161.171.161.17
07/10/19901.171.191.171.19
07/11/19901.191.191.161.16
07/12/19901.171.211.171.19
07/13/19901.191.231.181.21
07/16/19901.211.211.191.19
07/17/19901.191.211.181.18
07/18/19901.181.191.171.19
07/19/19901.191.221.191.22
07/20/19901.221.251.221.22
07/23/19901.221.231.191.2
07/24/19901.21.231.171.17
07/25/19901.191.251.191.25
07/26/19901.251.251.221.23
07/27/19901.231.231.221.23
07/30/19901.231.251.221.25
07/31/19901.251.251.221.23
08/01/19901.231.231.221.23
08/02/19901.221.221.21.21
08/03/19901.21.21.111.13
08/06/19901.071.070.98770.9877
08/07/19900.98771.030.98770.9987
08/08/19901.011.061.011.05
08/09/19901.051.061.031.04
08/10/19901.041.040.99871.02
08/13/19901.021.040.99871.04
08/14/19901.041.051.031.03
08/15/19901.041.081.041.05
08/16/19901.051.071.051.05
08/17/19901.051.061.041.05
08/20/19901.051.061.051.06
08/21/19901.051.051.031.04
08/22/19901.041.051.031.03
08/23/19901.031.030.98771.01
08/24/19901.011.040.99871.03
08/27/19901.041.081.041.05
08/28/19901.051.051.031.05
08/29/19901.051.081.051.08
08/30/19901.111.111.071.09
08/31/19901.091.11.091.09
09/04/19901.091.11.081.08
09/05/19901.081.091.081.08
09/06/19901.071.071.061.07
09/07/19901.071.071.051.07
09/10/19901.071.091.071.07
09/11/19901.071.071.051.07
09/12/19901.071.11.071.1
09/13/19901.11.131.11.12
09/14/19901.121.121.11.12
09/17/19901.11.11.081.09
09/18/19901.091.091.041.05
09/19/19901.051.051.031.05
09/20/19901.051.050.9630.963
09/21/19900.9630.97950.9630.9795
09/24/19900.97950.98770.92180.9218
09/25/19900.92180.93010.90540.9136
09/26/19900.91360.92180.87250.8889
09/27/19900.88890.91360.83950.8725
09/28/19900.87250.90540.84780.9054
10/01/19900.90540.93010.89710.9301
10/02/19900.95480.98770.95480.9795
10/03/19900.97950.98770.95480.9548
10/04/19900.93830.93830.91360.9383
10/05/19900.93830.9630.92180.9383
10/08/19900.93830.95480.93830.9548
10/09/19900.95480.9630.93830.9383
10/10/19900.93830.95480.92180.9465
10/11/19900.94650.94650.90540.9136
10/12/19900.91360.92180.87250.9218
10/15/19900.92180.9630.92180.9548
10/16/19900.95480.97120.95480.963
10/17/19900.9630.98770.94650.9712
10/18/19900.98771.060.98771.05
10/19/19901.081.091.081.09
10/22/19901.091.191.081.16
10/23/19901.161.171.121.17
10/24/19901.151.151.131.14
10/25/19901.141.141.131.14
10/26/19901.131.131.111.12
10/29/19901.121.131.111.11
10/30/19901.111.111.091.11
10/31/19901.111.111.091.1
11/01/19901.11.11.091.09
11/02/19901.091.11.091.1
11/05/19901.11.111.091.11
11/06/19901.111.121.091.1
11/07/19901.11.111.091.09
11/08/19901.091.091.051.05
11/09/19901.051.091.051.09
11/12/19901.091.151.091.14
11/13/19901.141.151.121.15
11/14/19901.151.151.141.14
11/15/19901.121.121.091.1
11/16/19901.11.111.091.1
11/19/19901.11.141.091.14
11/20/19901.141.171.141.15
11/21/19901.151.171.121.13
11/23/19901.131.141.121.12
11/26/19901.121.141.11.1
11/27/19901.111.131.111.12
11/28/19901.121.141.121.12
11/29/19901.121.141.111.12
11/30/19901.121.151.121.15
12/03/19901.181.251.181.24
12/04/19901.241.281.221.26
12/05/19901.251.251.21.23
12/06/19901.281.321.281.29
12/07/19901.281.281.241.28
12/10/19901.271.271.221.23
12/11/19901.231.251.231.24
12/12/19901.241.281.231.28
12/13/19901.281.281.221.22
12/14/19901.221.231.171.2
12/17/19901.21.21.191.2
12/18/19901.21.231.191.22
12/19/19901.221.231.191.19
12/20/19901.191.191.161.19
12/21/19901.191.21.181.18
12/24/19901.151.151.131.15
12/26/19901.151.191.151.18
12/27/19901.171.171.141.15
12/28/19901.151.161.131.14
12/31/19901.141.151.121.15