LUV: Southwest Airlines Co. Historical Data

1994 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 5.5018

CLOSE 5.4869

Low

LOW 3.06

High

HIGH 7.7

DATE	OPEN	HIGH	LOW	CLOSE
01/03/1994	7.36	7.46	7.36	7.43
01/04/1994	7.23	7.36	7.11	7.21
01/05/1994	7.26	7.28	7.19	7.19
01/06/1994	7.28	7.31	7.21	7.26
01/07/1994	7.21	7.33	7.19	7.26
01/10/1994	7.26	7.26	7.16	7.21
01/11/1994	7.21	7.23	7.09	7.19
01/12/1994	7.23	7.26	7.21	7.21
01/13/1994	7.16	7.33	7.16	7.28
01/14/1994	7.31	7.31	7.21	7.26
01/17/1994	7.19	7.33	7.19	7.31
01/18/1994	7.33	7.36	7.16	7.31
01/19/1994	7.28	7.28	7.14	7.26
01/20/1994	7.21	7.28	7.19	7.26
01/21/1994	7.31	7.31	7.28	7.31
01/24/1994	7.33	7.36	7.23	7.31
01/25/1994	7.16	7.23	7.14	7.14
01/26/1994	7.16	7.19	7.06	7.19
01/27/1994	7.19	7.19	7.01	7.09
01/28/1994	7.14	7.36	7.14	7.28
01/31/1994	7.33	7.48	7.33	7.36
02/01/1994	7.33	7.46	7.31	7.38
02/02/1994	7.38	7.53	7.36	7.41
02/03/1994	7.7	7.7	7.56	7.65
02/04/1994	7.61	7.63	7.38	7.38
02/07/1994	7.38	7.46	7.21	7.31
02/08/1994	7.38	7.53	7.36	7.48
02/09/1994	7.48	7.56	7.43	7.46
02/10/1994	7.46	7.48	7.28	7.31
02/11/1994	7.31	7.31	7.16	7.21
02/14/1994	7.16	7.26	7.16	7.23
02/15/1994	7.23	7.41	7.21	7.26
02/16/1994	7.26	7.31	7.23	7.31
02/17/1994	7.31	7.36	7.21	7.21
02/18/1994	7.21	7.21	6.91	7.11
02/22/1994	7.09	7.11	6.99	7.09
02/23/1994	7.09	7.11	6.99	7.01
02/24/1994	6.96	6.96	6.84	6.89
02/25/1994	6.86	6.91	6.74	6.81
02/28/1994	6.81	6.81	6.62	6.74
03/01/1994	6.81	6.81	6.67	6.81
03/02/1994	6.74	6.81	6.57	6.77
03/03/1994	6.72	6.79	6.69	6.77
03/04/1994	6.77	6.81	6.74	6.74
03/07/1994	6.77	6.86	6.69	6.74
03/08/1994	6.79	6.81	6.62	6.69
03/09/1994	6.69	6.72	6.62	6.72
03/10/1994	6.72	6.74	6.57	6.62
03/11/1994	6.64	6.69	6.52	6.62
03/14/1994	6.67	6.72	6.59	6.64
03/15/1994	6.64	6.81	6.62	6.77
03/16/1994	6.81	7.11	6.77	7.09
03/17/1994	7.11	7.11	6.99	7.09
03/18/1994	7.09	7.09	6.99	6.99
03/21/1994	6.99	6.99	6.86	6.86
03/22/1994	6.81	6.84	6.77	6.77
03/23/1994	6.81	6.84	6.77	6.79
03/24/1994	6.74	6.77	6.59	6.62
03/25/1994	6.62	6.69	6.59	6.62
03/28/1994	6.72	6.77	6.52	6.57
03/29/1994	6.57	6.59	6.47	6.47
03/30/1994	6.42	6.42	6.17	6.25
03/31/1994	6.25	6.47	6.17	6.47
04/04/1994	6.32	6.4	6.27	6.35
04/05/1994	6.52	6.59	6.47	6.59
04/06/1994	6.57	6.74	6.54	6.62
04/07/1994	6.64	6.77	6.62	6.64
04/08/1994	6.67	6.79	6.64	6.69
04/11/1994	6.72	6.74	6.62	6.72
04/12/1994	6.72	6.77	6.64	6.64
04/13/1994	6.64	6.67	6.54	6.54
04/14/1994	6.54	6.57	6.47	6.47
04/15/1994	6.47	6.47	6.3	6.35
04/18/1994	6.37	6.37	6.12	6.12
04/19/1994	6.12	6.12	6.02	6.05
04/20/1994	6	6.1	5.83	5.9
04/21/1994	5.93	6.22	5.93	6.2
04/22/1994	6.12	6.22	6	6.1
04/25/1994	6.15	6.2	6.05	6.17
04/26/1994	6.2	6.2	6.12	6.2
04/28/1994	6.2	6.2	5.98	6.07
04/29/1994	6.1	6.17	6.02	6.17
05/02/1994	6.2	6.25	6.05	6.17
05/03/1994	6.15	6.25	6.15	6.25
05/04/1994	6.2	6.2	5.93	5.98
05/05/1994	5.98	6	5.56	5.63
05/06/1994	5.23	5.53	5.21	5.43
05/09/1994	5.41	5.48	5.31	5.43
05/10/1994	5.48	5.63	5.46	5.63
05/11/1994	5.61	5.68	5.48	5.56
05/12/1994	5.53	5.56	5.33	5.38
05/13/1994	5.28	5.31	4.96	5.01
05/16/1994	5.09	5.11	4.77	4.89
05/17/1994	4.89	4.96	4.84	4.91
05/18/1994	5.01	5.26	4.99	5.21
05/19/1994	5.21	5.51	5.21	5.38
05/20/1994	5.33	5.36	5.23	5.28
05/23/1994	5.31	5.31	5.19	5.23
05/24/1994	5.26	5.33	5.23	5.33
05/25/1994	5.31	5.33	5.21	5.28
05/26/1994	5.28	5.38	5.28	5.38
05/27/1994	5.38	5.43	5.36	5.43
05/31/1994	5.43	5.56	5.43	5.51
06/01/1994	5.56	5.56	5.46	5.51
06/02/1994	5.56	5.56	5.38	5.41
06/03/1994	5.43	5.43	5.21	5.21
06/06/1994	5.21	5.21	5.01	5.04
06/07/1994	5.01	5.16	5.01	5.14
06/08/1994	5.14	5.19	5.09	5.09
06/09/1994	5.09	5.16	5.09	5.16
06/10/1994	5.19	5.26	5.16	5.23
06/13/1994	5.19	5.23	5.16	5.16
06/14/1994	5.16	5.26	5.14	5.19
06/15/1994	5.23	5.38	5.19	5.28
06/16/1994	5.31	5.56	5.28	5.53
06/17/1994	5.53	5.58	5.46	5.56
06/20/1994	5.56	5.61	5.48	5.51
06/21/1994	5.51	5.51	5.23	5.33
06/22/1994	5.41	5.51	5.41	5.48
06/23/1994	5.46	5.48	5.33	5.33
06/24/1994	5.28	5.28	5.04	5.14
06/27/1994	5.16	5.26	5.09	5.16
06/28/1994	5.16	5.16	5.09	5.11
06/29/1994	5.14	5.16	5.09	5.14
06/30/1994	5.14	5.19	5.11	5.19
07/01/1994	5.16	5.21	5.14	5.19
07/05/1994	5.09	5.41	5.06	5.36
07/06/1994	5.48	5.56	5.41	5.51
07/07/1994	5.53	5.61	5.51	5.61
07/08/1994	5.56	5.56	5.48	5.56
07/11/1994	5.56	5.61	5.48	5.58
07/12/1994	5.63	5.68	5.56	5.61
07/13/1994	5.58	5.61	5.51	5.53
07/14/1994	5.56	5.63	5.56	5.63
07/15/1994	5.63	5.85	5.63	5.83
07/18/1994	5.83	5.85	5.7	5.7
07/19/1994	5.7	5.78	5.68	5.78
07/20/1994	5.78	5.8	5.58	5.65
07/21/1994	5.68	5.68	5.43	5.48
07/22/1994	5.63	5.65	5.56	5.63
07/25/1994	5.61	5.65	5.58	5.63
07/26/1994	5.61	5.63	5.58	5.58
07/27/1994	5.56	5.58	5.33	5.38
07/28/1994	5.33	5.38	5.26	5.28
07/29/1994	5.33	5.41	5.33	5.36
08/01/1994	5.33	5.41	5.31	5.33
08/02/1994	5.33	5.41	5.31	5.36
08/03/1994	5.36	5.41	5.26	5.38
08/04/1994	5.41	5.53	5.41	5.51
08/05/1994	5.48	5.56	5.46	5.51
08/08/1994	5.56	5.58	5.43	5.43
08/09/1994	5.46	5.46	5.41	5.43
08/10/1994	5.43	5.48	5.41	5.41
08/11/1994	5.41	5.46	5.33	5.36
08/12/1994	5.36	5.43	5.33	5.36
08/15/1994	5.41	5.46	5.41	5.46
08/16/1994	5.48	5.53	5.38	5.46
08/17/1994	5.46	5.46	5.33	5.38
08/18/1994	5.38	5.41	5.31	5.36
08/19/1994	5.38	5.38	5.31	5.33
08/22/1994	5.31	5.33	5.11	5.16
08/23/1994	5.16	5.23	5.11	5.14
08/24/1994	5.16	5.19	5.06	5.14
08/25/1994	5.19	5.26	5.14	5.16
08/26/1994	5.19	5.28	5.16	5.23
08/29/1994	5.26	5.48	5.26	5.31
08/30/1994	5.38	5.38	5.26	5.33
08/31/1994	5.23	5.31	5.21	5.23
09/01/1994	5.26	5.33	5.21	5.31
09/02/1994	5.28	5.31	5.14	5.16
09/06/1994	5.16	5.19	5.06	5.09
09/07/1994	5.11	5.14	5.09	5.14
09/08/1994	5.14	5.16	4.91	4.94
09/09/1994	4.74	4.84	4.74	4.84
09/12/1994	4.79	4.81	4.57	4.59
09/13/1994	4.59	4.74	4.59	4.69
09/14/1994	4.67	4.67	4.49	4.59
09/15/1994	4.59	4.64	4.54	4.59
09/16/1994	4.57	4.69	4.54	4.67
09/19/1994	4.67	4.74	4.62	4.64
09/20/1994	4.62	4.62	4.44	4.49
09/21/1994	4.52	4.59	4.47	4.54
09/22/1994	4.57	4.72	4.54	4.72
09/23/1994	4.72	4.72	4.59	4.64
09/26/1994	4.59	4.62	4.4	4.42
09/27/1994	4.47	4.52	4.42	4.44
09/28/1994	4.44	4.54	4.42	4.54
09/29/1994	4.47	4.49	4.27	4.4
09/30/1994	4.42	4.62	4.42	4.44
10/03/1994	4.47	4.52	4.42	4.52
10/04/1994	4.52	4.54	4.42	4.44
10/05/1994	4.42	4.44	4.17	4.37
10/06/1994	4.4	4.44	4.32	4.32
10/07/1994	4.32	4.35	4.15	4.27
10/10/1994	4.32	4.42	4.3	4.42
10/11/1994	4.49	4.49	4.4	4.42
10/12/1994	4.35	4.4	4.3	4.35
10/13/1994	4.4	4.44	4.2	4.27
10/14/1994	4.25	4.32	4.22	4.27
10/17/1994	4.27	4.3	4.12	4.15
10/18/1994	4.15	4.27	4.1	4.27
10/19/1994	4.27	4.42	4.22	4.42
10/20/1994	4.4	4.42	4.27	4.32
10/21/1994	4.35	4.37	4.27	4.37
10/24/1994	4.35	4.49	4.35	4.42
10/25/1994	4.37	4.4	4.3	4.35
10/26/1994	4.35	4.4	4.32	4.4
10/27/1994	4.4	4.59	4.4	4.57
10/28/1994	4.57	4.67	4.49	4.67
10/31/1994	4.67	4.69	4.62	4.67
11/01/1994	4.64	4.67	4.57	4.67
11/02/1994	4.62	4.62	4.52	4.57
11/03/1994	4.59	4.62	4.57	4.59
11/04/1994	4.57	4.67	4.54	4.57
11/07/1994	4.59	4.64	4.57	4.59
11/08/1994	4.52	4.54	4.3	4.35
11/09/1994	4.37	4.42	4.15	4.2
11/10/1994	4.2	4.3	4.15	4.22
11/11/1994	4.25	4.32	4.22	4.22
11/14/1994	4.22	4.25	4.15	4.25
11/15/1994	4.25	4.3	4.25	4.27
11/16/1994	4.27	4.4	4.25	4.35
11/17/1994	4.35	4.35	4.25	4.3
11/18/1994	4.44	4.57	4.3	4.44
11/21/1994	4.44	4.47	4.32	4.37
11/22/1994	4.3	4.32	4.1	4.12
11/23/1994	4.1	4.17	3.98	4.15
11/25/1994	4.17	4.25	4.17	4.25
11/28/1994	4.22	4.25	4.17	4.2
11/29/1994	4.17	4.3	4.12	4.3
11/30/1994	4.27	4.32	4.17	4.17
12/01/1994	4.2	4.2	4.05	4.1
12/02/1994	4.07	4.1	4	4
12/05/1994	4.02	4.12	4.02	4.1
12/06/1994	4.07	4.07	4	4.05
12/07/1994	3.98	4	3.43	3.46
12/08/1994	3.16	3.38	3.06	3.38
12/09/1994	3.41	3.43	3.31	3.41
12/12/1994	3.41	3.43	3.33	3.33
12/13/1994	3.36	3.36	3.19	3.23
12/14/1994	3.23	3.28	3.21	3.23
12/15/1994	3.26	3.33	3.23	3.26
12/16/1994	3.23	3.26	3.16	3.19
12/19/1994	3.19	3.21	3.14	3.16
12/20/1994	3.14	3.19	3.11	3.11
12/21/1994	3.11	3.26	3.11	3.19
12/22/1994	3.16	3.26	3.14	3.21
12/23/1994	3.23	3.41	3.23	3.31
12/27/1994	3.33	3.36	3.28	3.31
12/28/1994	3.28	3.31	3.19	3.31
12/29/1994	3.31	3.33	3.26	3.26
12/30/1994	3.26	3.43	3.23	3.31

Menu

Create your free account now!

LUV: Southwest Airlines Co. Historical Data

1994 Historical Chart

Average

Low

High