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
1995 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4.4435
CLOSE 4.4491
Low
LOW 3.23
High
HIGH 5.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/1995 | 3.36 | 3.51 | 3.33 | 3.48 |
| 01/04/1995 | 3.48 | 3.56 | 3.43 | 3.56 |
| 01/05/1995 | 3.56 | 3.68 | 3.48 | 3.68 |
| 01/06/1995 | 3.65 | 3.68 | 3.61 | 3.65 |
| 01/09/1995 | 3.65 | 3.69 | 3.56 | 3.61 |
| 01/10/1995 | 3.61 | 3.73 | 3.58 | 3.61 |
| 01/11/1995 | 3.63 | 3.65 | 3.58 | 3.63 |
| 01/12/1995 | 3.65 | 3.78 | 3.63 | 3.75 |
| 01/13/1995 | 3.83 | 3.88 | 3.78 | 3.85 |
| 01/16/1995 | 3.85 | 3.93 | 3.85 | 3.88 |
| 01/17/1995 | 3.88 | 3.9 | 3.8 | 3.88 |
| 01/18/1995 | 3.88 | 3.93 | 3.85 | 3.9 |
| 01/19/1995 | 3.88 | 3.95 | 3.88 | 3.93 |
| 01/20/1995 | 3.78 | 3.78 | 3.61 | 3.68 |
| 01/23/1995 | 3.61 | 3.7 | 3.61 | 3.7 |
| 01/24/1995 | 3.7 | 3.7 | 3.61 | 3.65 |
| 01/25/1995 | 3.68 | 3.78 | 3.65 | 3.7 |
| 01/26/1995 | 3.73 | 3.88 | 3.56 | 3.73 |
| 01/27/1995 | 3.78 | 3.85 | 3.73 | 3.85 |
| 01/30/1995 | 3.88 | 3.9 | 3.85 | 3.88 |
| 01/31/1995 | 3.88 | 3.88 | 3.78 | 3.83 |
| 02/01/1995 | 3.8 | 3.83 | 3.75 | 3.8 |
| 02/02/1995 | 3.8 | 3.8 | 3.73 | 3.75 |
| 02/03/1995 | 3.75 | 3.83 | 3.73 | 3.78 |
| 02/06/1995 | 3.75 | 3.78 | 3.73 | 3.75 |
| 02/07/1995 | 3.73 | 3.73 | 3.58 | 3.58 |
| 02/08/1995 | 3.56 | 3.56 | 3.36 | 3.43 |
| 02/09/1995 | 3.43 | 3.56 | 3.41 | 3.56 |
| 02/10/1995 | 3.56 | 3.65 | 3.51 | 3.63 |
| 02/13/1995 | 3.41 | 3.48 | 3.36 | 3.41 |
| 02/14/1995 | 3.43 | 3.51 | 3.41 | 3.48 |
| 02/15/1995 | 3.51 | 3.56 | 3.48 | 3.53 |
| 02/16/1995 | 3.53 | 3.53 | 3.43 | 3.46 |
| 02/17/1995 | 3.43 | 3.43 | 3.33 | 3.36 |
| 02/21/1995 | 3.36 | 3.43 | 3.33 | 3.43 |
| 02/22/1995 | 3.43 | 3.43 | 3.38 | 3.43 |
| 02/23/1995 | 3.46 | 3.53 | 3.46 | 3.48 |
| 02/24/1995 | 3.51 | 3.51 | 3.46 | 3.51 |
| 02/27/1995 | 3.48 | 3.51 | 3.43 | 3.43 |
| 02/28/1995 | 3.46 | 3.48 | 3.41 | 3.48 |
| 03/01/1995 | 3.48 | 3.53 | 3.46 | 3.46 |
| 03/02/1995 | 3.48 | 3.51 | 3.43 | 3.51 |
| 03/03/1995 | 3.51 | 3.58 | 3.48 | 3.56 |
| 03/06/1995 | 3.48 | 3.51 | 3.46 | 3.48 |
| 03/07/1995 | 3.48 | 3.51 | 3.43 | 3.43 |
| 03/08/1995 | 3.43 | 3.46 | 3.38 | 3.46 |
| 03/09/1995 | 3.43 | 3.46 | 3.36 | 3.36 |
| 03/10/1995 | 3.36 | 3.38 | 3.31 | 3.31 |
| 03/13/1995 | 3.33 | 3.43 | 3.28 | 3.43 |
| 03/14/1995 | 3.46 | 3.48 | 3.38 | 3.38 |
| 03/15/1995 | 3.38 | 3.41 | 3.36 | 3.38 |
| 03/16/1995 | 3.36 | 3.36 | 3.23 | 3.28 |
| 03/17/1995 | 3.33 | 3.36 | 3.28 | 3.33 |
| 03/20/1995 | 3.31 | 3.41 | 3.28 | 3.38 |
| 03/21/1995 | 3.38 | 3.48 | 3.38 | 3.38 |
| 03/22/1995 | 3.38 | 3.41 | 3.36 | 3.38 |
| 03/23/1995 | 3.38 | 3.41 | 3.36 | 3.41 |
| 03/24/1995 | 3.41 | 3.43 | 3.38 | 3.41 |
| 03/27/1995 | 3.38 | 3.56 | 3.38 | 3.56 |
| 03/28/1995 | 3.56 | 3.58 | 3.53 | 3.58 |
| 03/29/1995 | 3.61 | 3.61 | 3.53 | 3.56 |
| 03/30/1995 | 3.53 | 3.61 | 3.48 | 3.56 |
| 03/31/1995 | 3.53 | 3.58 | 3.48 | 3.53 |
| 04/03/1995 | 3.53 | 3.56 | 3.48 | 3.48 |
| 04/04/1995 | 3.48 | 3.61 | 3.48 | 3.56 |
| 04/05/1995 | 3.53 | 3.65 | 3.53 | 3.63 |
| 04/06/1995 | 3.61 | 3.65 | 3.58 | 3.65 |
| 04/07/1995 | 3.61 | 3.7 | 3.53 | 3.65 |
| 04/10/1995 | 3.65 | 3.68 | 3.63 | 3.68 |
| 04/11/1995 | 3.68 | 3.73 | 3.68 | 3.68 |
| 04/12/1995 | 3.65 | 3.7 | 3.65 | 3.68 |
| 04/13/1995 | 3.7 | 3.73 | 3.65 | 3.68 |
| 04/17/1995 | 3.73 | 3.85 | 3.7 | 3.8 |
| 04/18/1995 | 3.83 | 3.85 | 3.78 | 3.8 |
| 04/19/1995 | 3.8 | 3.83 | 3.7 | 3.75 |
| 04/20/1995 | 3.75 | 3.75 | 3.7 | 3.73 |
| 04/21/1995 | 3.78 | 4.25 | 3.68 | 4.25 |
| 04/24/1995 | 4.2 | 4.37 | 4.15 | 4.35 |
| 04/25/1995 | 4.35 | 4.64 | 4.32 | 4.62 |
| 04/26/1995 | 4.59 | 4.62 | 4.47 | 4.52 |
| 04/27/1995 | 4.47 | 4.47 | 4.4 | 4.44 |
| 04/28/1995 | 4.44 | 4.57 | 4.4 | 4.57 |
| 05/01/1995 | 4.54 | 4.57 | 4.52 | 4.52 |
| 05/02/1995 | 4.47 | 4.57 | 4.42 | 4.42 |
| 05/03/1995 | 4.44 | 4.57 | 4.42 | 4.54 |
| 05/04/1995 | 4.52 | 4.57 | 4.47 | 4.47 |
| 05/05/1995 | 4.49 | 4.49 | 4.22 | 4.32 |
| 05/08/1995 | 4.27 | 4.35 | 4.25 | 4.35 |
| 05/09/1995 | 4.4 | 4.42 | 4.3 | 4.35 |
| 05/10/1995 | 4.32 | 4.35 | 4.27 | 4.32 |
| 05/11/1995 | 4.3 | 4.42 | 4.27 | 4.42 |
| 05/12/1995 | 4.42 | 4.42 | 4.32 | 4.35 |
| 05/15/1995 | 4.35 | 4.37 | 4.32 | 4.32 |
| 05/16/1995 | 4.35 | 4.44 | 4.3 | 4.32 |
| 05/17/1995 | 4.32 | 4.32 | 4.12 | 4.15 |
| 05/18/1995 | 4.2 | 4.42 | 4.07 | 4.3 |
| 05/19/1995 | 4.3 | 4.32 | 4.17 | 4.27 |
| 05/22/1995 | 4.25 | 4.35 | 4.25 | 4.32 |
| 05/23/1995 | 4.35 | 4.44 | 4.35 | 4.42 |
| 05/24/1995 | 4.47 | 4.49 | 4.32 | 4.37 |
| 05/25/1995 | 4.35 | 4.35 | 4.22 | 4.25 |
| 05/26/1995 | 4.2 | 4.27 | 4.2 | 4.27 |
| 05/30/1995 | 4.25 | 4.27 | 4.17 | 4.22 |
| 05/31/1995 | 4.22 | 4.37 | 4.22 | 4.37 |
| 06/01/1995 | 4.35 | 4.37 | 4.3 | 4.35 |
| 06/02/1995 | 4.3 | 4.32 | 4.22 | 4.3 |
| 06/05/1995 | 4.35 | 4.35 | 4.25 | 4.32 |
| 06/06/1995 | 4.32 | 4.4 | 4.3 | 4.35 |
| 06/07/1995 | 4.4 | 4.62 | 4.4 | 4.59 |
| 06/08/1995 | 4.62 | 4.62 | 4.49 | 4.52 |
| 06/09/1995 | 4.47 | 4.59 | 4.44 | 4.54 |
| 06/12/1995 | 4.54 | 4.67 | 4.52 | 4.67 |
| 06/13/1995 | 4.67 | 4.81 | 4.67 | 4.81 |
| 06/14/1995 | 4.81 | 4.89 | 4.77 | 4.86 |
| 06/15/1995 | 4.84 | 5.09 | 4.84 | 4.94 |
| 06/16/1995 | 4.99 | 4.99 | 4.81 | 4.81 |
| 06/19/1995 | 4.81 | 4.91 | 4.81 | 4.86 |
| 06/20/1995 | 4.84 | 4.86 | 4.77 | 4.84 |
| 06/21/1995 | 4.81 | 4.89 | 4.79 | 4.84 |
| 06/22/1995 | 4.84 | 5.04 | 4.84 | 5.01 |
| 06/23/1995 | 4.96 | 5.01 | 4.89 | 4.94 |
| 06/26/1995 | 4.94 | 4.94 | 4.77 | 4.79 |
| 06/27/1995 | 4.74 | 4.77 | 4.62 | 4.67 |
| 06/28/1995 | 4.67 | 4.67 | 4.49 | 4.64 |
| 06/29/1995 | 4.64 | 4.69 | 4.62 | 4.62 |
| 06/30/1995 | 4.62 | 4.72 | 4.62 | 4.72 |
| 07/03/1995 | 4.69 | 4.77 | 4.67 | 4.74 |
| 07/05/1995 | 4.69 | 4.81 | 4.69 | 4.74 |
| 07/06/1995 | 4.77 | 4.91 | 4.74 | 4.91 |
| 07/07/1995 | 4.89 | 5.11 | 4.86 | 5.06 |
| 07/10/1995 | 5.11 | 5.33 | 5.09 | 5.23 |
| 07/11/1995 | 5.23 | 5.26 | 5.06 | 5.11 |
| 07/12/1995 | 5.11 | 5.11 | 5.01 | 5.09 |
| 07/13/1995 | 5.14 | 5.28 | 5.14 | 5.23 |
| 07/14/1995 | 5.23 | 5.23 | 5.16 | 5.21 |
| 07/17/1995 | 5.23 | 5.33 | 5.21 | 5.23 |
| 07/18/1995 | 5.28 | 5.28 | 5.21 | 5.26 |
| 07/19/1995 | 5.23 | 5.31 | 4.94 | 5.11 |
| 07/20/1995 | 5.14 | 5.28 | 5.14 | 5.19 |
| 07/21/1995 | 5.23 | 5.31 | 5.14 | 5.19 |
| 07/24/1995 | 5.33 | 5.43 | 5.23 | 5.41 |
| 07/25/1995 | 5.41 | 5.63 | 5.41 | 5.61 |
| 07/26/1995 | 5.63 | 5.63 | 5.56 | 5.58 |
| 07/27/1995 | 5.56 | 5.88 | 5.56 | 5.85 |
| 07/28/1995 | 5.83 | 5.9 | 5.58 | 5.58 |
| 07/31/1995 | 5.58 | 5.68 | 5.58 | 5.68 |
| 08/01/1995 | 5.65 | 5.68 | 5.61 | 5.68 |
| 08/02/1995 | 5.68 | 5.73 | 5.33 | 5.51 |
| 08/03/1995 | 5.51 | 5.73 | 5.43 | 5.53 |
| 08/04/1995 | 5.51 | 5.68 | 5.48 | 5.65 |
| 08/07/1995 | 5.63 | 5.68 | 5.61 | 5.63 |
| 08/08/1995 | 5.63 | 5.68 | 5.58 | 5.61 |
| 08/09/1995 | 5.63 | 5.63 | 5.51 | 5.58 |
| 08/10/1995 | 5.58 | 5.61 | 5.41 | 5.43 |
| 08/11/1995 | 5.46 | 5.46 | 5.28 | 5.31 |
| 08/14/1995 | 5.28 | 5.36 | 5.28 | 5.33 |
| 08/15/1995 | 5.33 | 5.41 | 5.28 | 5.41 |
| 08/16/1995 | 5.36 | 5.51 | 5.33 | 5.43 |
| 08/17/1995 | 5.48 | 5.73 | 5.43 | 5.68 |
| 08/18/1995 | 5.7 | 5.7 | 5.51 | 5.51 |
| 08/21/1995 | 5.48 | 5.61 | 5.48 | 5.53 |
| 08/22/1995 | 5.53 | 5.56 | 5.48 | 5.51 |
| 08/23/1995 | 5.53 | 5.53 | 5.33 | 5.38 |
| 08/24/1995 | 5.36 | 5.41 | 5.33 | 5.41 |
| 08/25/1995 | 5.36 | 5.43 | 5.33 | 5.38 |
| 08/28/1995 | 5.36 | 5.36 | 5.26 | 5.26 |
| 08/29/1995 | 5.21 | 5.21 | 5.09 | 5.16 |
| 08/30/1995 | 5.16 | 5.19 | 4.99 | 5.01 |
| 08/31/1995 | 5.04 | 5.14 | 5.01 | 5.11 |
| 09/01/1995 | 5.09 | 5.11 | 5.06 | 5.06 |
| 09/05/1995 | 5.11 | 5.36 | 5.09 | 5.28 |
| 09/06/1995 | 5.23 | 5.46 | 5.23 | 5.36 |
| 09/07/1995 | 5.38 | 5.41 | 5.31 | 5.33 |
| 09/08/1995 | 5.36 | 5.38 | 5.19 | 5.26 |
| 09/11/1995 | 5.26 | 5.26 | 5.04 | 5.09 |
| 09/12/1995 | 5.09 | 5.11 | 5.04 | 5.06 |
| 09/13/1995 | 5.06 | 5.11 | 5.04 | 5.06 |
| 09/14/1995 | 5.06 | 5.14 | 5.04 | 5.14 |
| 09/15/1995 | 5.11 | 5.11 | 5.06 | 5.06 |
| 09/18/1995 | 5.09 | 5.19 | 5.04 | 5.16 |
| 09/19/1995 | 5.19 | 5.21 | 5.11 | 5.16 |
| 09/20/1995 | 5.19 | 5.33 | 5.19 | 5.26 |
| 09/21/1995 | 5.23 | 5.3 | 5.16 | 5.19 |
| 09/22/1995 | 5.14 | 5.14 | 5.04 | 5.11 |
| 09/25/1995 | 5.11 | 5.14 | 5.06 | 5.09 |
| 09/26/1995 | 5.11 | 5.11 | 4.91 | 4.94 |
| 09/27/1995 | 4.91 | 4.91 | 4.74 | 4.81 |
| 09/28/1995 | 4.86 | 5.04 | 4.81 | 5.04 |
| 09/29/1995 | 5.06 | 5.14 | 4.96 | 4.96 |
| 10/02/1995 | 4.99 | 5.01 | 4.77 | 4.79 |
| 10/03/1995 | 4.81 | 4.89 | 4.64 | 4.67 |
| 10/04/1995 | 4.69 | 4.69 | 4.54 | 4.62 |
| 10/05/1995 | 4.64 | 4.74 | 4.62 | 4.67 |
| 10/06/1995 | 4.69 | 4.69 | 4.59 | 4.64 |
| 10/09/1995 | 4.64 | 4.67 | 4.47 | 4.52 |
| 10/10/1995 | 4.44 | 4.52 | 4.4 | 4.49 |
| 10/11/1995 | 4.47 | 4.54 | 4.47 | 4.52 |
| 10/12/1995 | 4.52 | 4.54 | 4.49 | 4.49 |
| 10/13/1995 | 4.57 | 4.72 | 4.57 | 4.69 |
| 10/16/1995 | 4.69 | 4.72 | 4.67 | 4.67 |
| 10/17/1995 | 4.67 | 4.79 | 4.64 | 4.64 |
| 10/18/1995 | 4.64 | 4.69 | 4.59 | 4.64 |
| 10/19/1995 | 4.67 | 4.69 | 4 | 4.05 |
| 10/20/1995 | 4.05 | 4.3 | 4.05 | 4.17 |
| 10/23/1995 | 4.15 | 4.17 | 4.07 | 4.1 |
| 10/24/1995 | 4.15 | 4.22 | 4.12 | 4.15 |
| 10/25/1995 | 4.15 | 4.17 | 4.07 | 4.1 |
| 10/26/1995 | 4.12 | 4.17 | 4.05 | 4.07 |
| 10/27/1995 | 4.05 | 4.05 | 3.9 | 3.98 |
| 10/30/1995 | 4 | 4.02 | 3.95 | 3.98 |
| 10/31/1995 | 4 | 4.07 | 3.95 | 3.95 |
| 11/01/1995 | 3.95 | 4.02 | 3.95 | 3.98 |
| 11/02/1995 | 3.98 | 4.27 | 3.98 | 4.25 |
| 11/03/1995 | 4.25 | 4.3 | 4.12 | 4.3 |
| 11/06/1995 | 4.3 | 4.47 | 4.3 | 4.4 |
| 11/07/1995 | 4.4 | 4.4 | 4.27 | 4.35 |
| 11/08/1995 | 4.37 | 4.52 | 4.37 | 4.49 |
| 11/09/1995 | 4.49 | 4.57 | 4.49 | 4.57 |
| 11/10/1995 | 4.57 | 4.62 | 4.54 | 4.59 |
| 11/13/1995 | 4.57 | 4.62 | 4.52 | 4.52 |
| 11/14/1995 | 4.49 | 4.62 | 4.47 | 4.59 |
| 11/15/1995 | 4.79 | 4.86 | 4.74 | 4.81 |
| 11/16/1995 | 4.81 | 4.94 | 4.79 | 4.91 |
| 11/17/1995 | 4.91 | 4.94 | 4.81 | 4.91 |
| 11/20/1995 | 4.91 | 4.96 | 4.91 | 4.96 |
| 11/21/1995 | 4.96 | 4.96 | 4.81 | 4.84 |
| 11/22/1995 | 4.84 | 5.04 | 4.84 | 5.04 |
| 11/24/1995 | 5.04 | 5.09 | 5.04 | 5.06 |
| 11/27/1995 | 5.04 | 5.06 | 4.91 | 4.96 |
| 11/28/1995 | 4.94 | 5.01 | 4.91 | 4.94 |
| 11/29/1995 | 4.96 | 4.96 | 4.79 | 4.91 |
| 11/30/1995 | 4.91 | 4.99 | 4.81 | 4.94 |
| 12/01/1995 | 4.96 | 4.99 | 4.86 | 4.91 |
| 12/04/1995 | 4.86 | 4.96 | 4.81 | 4.94 |
| 12/05/1995 | 4.91 | 5.11 | 4.89 | 5.09 |
| 12/06/1995 | 5.11 | 5.16 | 5.06 | 5.11 |
| 12/07/1995 | 5.09 | 5.09 | 4.89 | 4.96 |
| 12/08/1995 | 4.94 | 4.94 | 4.84 | 4.89 |
| 12/11/1995 | 4.89 | 5.01 | 4.86 | 4.96 |
| 12/12/1995 | 4.91 | 4.96 | 4.89 | 4.94 |
| 12/13/1995 | 4.94 | 4.99 | 4.91 | 4.94 |
| 12/14/1995 | 4.94 | 4.94 | 4.79 | 4.81 |
| 12/15/1995 | 4.84 | 4.84 | 4.69 | 4.72 |
| 12/18/1995 | 4.69 | 4.69 | 4.57 | 4.62 |
| 12/19/1995 | 4.62 | 4.72 | 4.59 | 4.69 |
| 12/20/1995 | 4.72 | 4.94 | 4.72 | 4.89 |
| 12/21/1995 | 4.84 | 4.89 | 4.72 | 4.72 |
| 12/22/1995 | 4.72 | 4.74 | 4.67 | 4.67 |
| 12/26/1995 | 4.67 | 4.67 | 4.52 | 4.54 |
| 12/27/1995 | 4.52 | 4.52 | 4.37 | 4.37 |
| 12/28/1995 | 4.4 | 4.49 | 4.37 | 4.49 |
| 12/29/1995 | 4.49 | 4.62 | 4.49 | 4.54 |