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
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.5498
CLOSE 5.5578
Low
LOW 4.2
High
HIGH 7.78
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/1997 | 4.42 | 4.42 | 4.25 | 4.35 |
| 01/03/1997 | 4.42 | 4.42 | 4.35 | 4.35 |
| 01/06/1997 | 4.4 | 4.44 | 4.35 | 4.35 |
| 01/07/1997 | 4.35 | 4.47 | 4.32 | 4.44 |
| 01/08/1997 | 4.49 | 4.54 | 4.47 | 4.49 |
| 01/09/1997 | 4.49 | 4.59 | 4.47 | 4.49 |
| 01/10/1997 | 4.44 | 4.47 | 4.3 | 4.35 |
| 01/13/1997 | 4.35 | 4.4 | 4.3 | 4.32 |
| 01/14/1997 | 4.35 | 4.4 | 4.35 | 4.37 |
| 01/15/1997 | 4.35 | 4.37 | 4.3 | 4.32 |
| 01/16/1997 | 4.32 | 4.37 | 4.3 | 4.35 |
| 01/17/1997 | 4.37 | 4.4 | 4.27 | 4.27 |
| 01/20/1997 | 4.3 | 4.3 | 4.2 | 4.2 |
| 01/21/1997 | 4.2 | 4.3 | 4.2 | 4.27 |
| 01/22/1997 | 4.27 | 4.42 | 4.2 | 4.25 |
| 01/23/1997 | 4.27 | 4.42 | 4.25 | 4.27 |
| 01/24/1997 | 4.3 | 4.35 | 4.25 | 4.35 |
| 01/27/1997 | 4.32 | 4.37 | 4.3 | 4.32 |
| 01/28/1997 | 4.37 | 4.49 | 4.35 | 4.4 |
| 01/29/1997 | 4.4 | 4.49 | 4.4 | 4.49 |
| 01/30/1997 | 4.49 | 4.49 | 4.37 | 4.4 |
| 01/31/1997 | 4.42 | 4.44 | 4.32 | 4.35 |
| 02/03/1997 | 4.35 | 4.44 | 4.35 | 4.42 |
| 02/04/1997 | 4.42 | 4.44 | 4.37 | 4.44 |
| 02/05/1997 | 4.44 | 4.44 | 4.27 | 4.27 |
| 02/06/1997 | 4.3 | 4.4 | 4.3 | 4.4 |
| 02/07/1997 | 4.42 | 4.47 | 4.3 | 4.35 |
| 02/10/1997 | 4.4 | 4.44 | 4.35 | 4.35 |
| 02/11/1997 | 4.44 | 4.54 | 4.44 | 4.49 |
| 02/12/1997 | 4.57 | 4.74 | 4.54 | 4.72 |
| 02/13/1997 | 4.77 | 4.84 | 4.74 | 4.77 |
| 02/14/1997 | 4.74 | 4.77 | 4.69 | 4.72 |
| 02/18/1997 | 4.69 | 4.69 | 4.52 | 4.54 |
| 02/19/1997 | 4.57 | 4.69 | 4.57 | 4.67 |
| 02/20/1997 | 4.69 | 4.69 | 4.62 | 4.67 |
| 02/21/1997 | 4.67 | 4.69 | 4.64 | 4.69 |
| 02/24/1997 | 4.74 | 4.86 | 4.74 | 4.84 |
| 02/25/1997 | 4.84 | 4.94 | 4.84 | 4.91 |
| 02/26/1997 | 4.91 | 4.91 | 4.72 | 4.72 |
| 02/27/1997 | 4.72 | 4.77 | 4.67 | 4.69 |
| 02/28/1997 | 4.64 | 4.69 | 4.62 | 4.64 |
| 03/03/1997 | 4.62 | 4.74 | 4.59 | 4.69 |
| 03/04/1997 | 4.74 | 4.81 | 4.74 | 4.77 |
| 03/05/1997 | 4.77 | 4.79 | 4.69 | 4.77 |
| 03/06/1997 | 4.77 | 4.77 | 4.64 | 4.67 |
| 03/07/1997 | 4.67 | 4.74 | 4.64 | 4.67 |
| 03/10/1997 | 4.64 | 4.77 | 4.59 | 4.72 |
| 03/11/1997 | 4.77 | 4.77 | 4.69 | 4.72 |
| 03/12/1997 | 4.72 | 4.77 | 4.64 | 4.74 |
| 03/13/1997 | 4.72 | 4.74 | 4.59 | 4.62 |
| 03/14/1997 | 4.62 | 4.69 | 4.59 | 4.64 |
| 03/17/1997 | 4.62 | 4.67 | 4.54 | 4.67 |
| 03/18/1997 | 4.64 | 4.77 | 4.64 | 4.69 |
| 03/19/1997 | 4.74 | 4.74 | 4.57 | 4.57 |
| 03/20/1997 | 4.57 | 4.62 | 4.54 | 4.57 |
| 03/21/1997 | 4.62 | 4.64 | 4.57 | 4.62 |
| 03/24/1997 | 4.67 | 4.67 | 4.57 | 4.59 |
| 03/25/1997 | 4.59 | 4.64 | 4.59 | 4.62 |
| 03/26/1997 | 4.62 | 4.74 | 4.62 | 4.72 |
| 03/27/1997 | 4.74 | 4.74 | 4.54 | 4.59 |
| 03/31/1997 | 4.54 | 4.57 | 4.37 | 4.37 |
| 04/01/1997 | 4.4 | 4.42 | 4.35 | 4.42 |
| 04/02/1997 | 4.44 | 4.44 | 4.32 | 4.35 |
| 04/03/1997 | 4.3 | 4.32 | 4.25 | 4.32 |
| 04/04/1997 | 4.3 | 4.54 | 4.3 | 4.52 |
| 04/07/1997 | 4.54 | 4.62 | 4.47 | 4.57 |
| 04/08/1997 | 4.59 | 4.59 | 4.52 | 4.52 |
| 04/09/1997 | 4.52 | 4.57 | 4.44 | 4.44 |
| 04/10/1997 | 4.44 | 4.57 | 4.44 | 4.49 |
| 04/11/1997 | 4.44 | 4.52 | 4.42 | 4.47 |
| 04/14/1997 | 4.47 | 4.47 | 4.35 | 4.37 |
| 04/15/1997 | 4.4 | 4.44 | 4.37 | 4.42 |
| 04/16/1997 | 4.4 | 4.49 | 4.4 | 4.42 |
| 04/17/1997 | 4.47 | 4.69 | 4.44 | 4.67 |
| 04/18/1997 | 4.59 | 4.64 | 4.52 | 4.52 |
| 04/21/1997 | 4.54 | 4.72 | 4.54 | 4.64 |
| 04/22/1997 | 4.69 | 4.77 | 4.67 | 4.77 |
| 04/23/1997 | 4.77 | 4.99 | 4.74 | 4.99 |
| 04/24/1997 | 5.51 | 5.51 | 5.14 | 5.16 |
| 04/25/1997 | 5.16 | 5.16 | 4.91 | 4.99 |
| 04/28/1997 | 5.11 | 5.38 | 5.09 | 5.36 |
| 04/29/1997 | 5.48 | 5.48 | 5.31 | 5.43 |
| 04/30/1997 | 5.41 | 5.53 | 5.38 | 5.43 |
| 05/01/1997 | 5.43 | 5.46 | 5.21 | 5.21 |
| 05/02/1997 | 5.26 | 5.51 | 5.26 | 5.51 |
| 05/05/1997 | 5.43 | 5.48 | 5.26 | 5.46 |
| 05/06/1997 | 5.41 | 5.46 | 5.36 | 5.36 |
| 05/07/1997 | 5.33 | 5.33 | 5.19 | 5.21 |
| 05/08/1997 | 5.16 | 5.46 | 5.14 | 5.43 |
| 05/09/1997 | 5.43 | 5.46 | 5.26 | 5.26 |
| 05/12/1997 | 5.31 | 5.33 | 5.21 | 5.31 |
| 05/13/1997 | 5.31 | 5.36 | 5.21 | 5.33 |
| 05/14/1997 | 5.33 | 5.38 | 5.21 | 5.26 |
| 05/15/1997 | 5.26 | 5.26 | 5.14 | 5.26 |
| 05/16/1997 | 5.26 | 5.38 | 5.26 | 5.38 |
| 05/19/1997 | 5.33 | 5.36 | 5.23 | 5.33 |
| 05/20/1997 | 5.26 | 5.43 | 5.23 | 5.43 |
| 05/21/1997 | 5.41 | 5.43 | 5.31 | 5.41 |
| 05/22/1997 | 5.36 | 5.38 | 5.28 | 5.28 |
| 05/23/1997 | 5.31 | 5.43 | 5.31 | 5.38 |
| 05/27/1997 | 5.36 | 5.48 | 5.36 | 5.41 |
| 05/28/1997 | 5.43 | 5.43 | 5.26 | 5.28 |
| 05/29/1997 | 5.21 | 5.21 | 5.06 | 5.11 |
| 05/30/1997 | 5.09 | 5.14 | 5.04 | 5.09 |
| 06/02/1997 | 5.09 | 5.11 | 4.94 | 4.94 |
| 06/03/1997 | 4.99 | 5.06 | 4.94 | 5.06 |
| 06/04/1997 | 5.04 | 5.06 | 4.99 | 5.01 |
| 06/05/1997 | 5.04 | 5.11 | 5.01 | 5.04 |
| 06/06/1997 | 5.06 | 5.21 | 5.04 | 5.21 |
| 06/09/1997 | 5.19 | 5.21 | 5.16 | 5.19 |
| 06/10/1997 | 5.16 | 5.19 | 5.04 | 5.04 |
| 06/11/1997 | 5.06 | 5.09 | 5.04 | 5.06 |
| 06/12/1997 | 5.09 | 5.11 | 5.06 | 5.09 |
| 06/13/1997 | 5.11 | 5.19 | 5.11 | 5.14 |
| 06/16/1997 | 5.14 | 5.16 | 5.11 | 5.11 |
| 06/17/1997 | 5.14 | 5.23 | 5.09 | 5.16 |
| 06/18/1997 | 5.14 | 5.16 | 5.09 | 5.09 |
| 06/19/1997 | 5.09 | 5.11 | 4.99 | 5.09 |
| 06/20/1997 | 5.14 | 5.23 | 5.11 | 5.23 |
| 06/23/1997 | 5.19 | 5.28 | 5.19 | 5.21 |
| 06/24/1997 | 5.23 | 5.3 | 5.17 | 5.19 |
| 06/25/1997 | 5.14 | 5.27 | 5.11 | 5.15 |
| 06/26/1997 | 5.15 | 5.26 | 5.11 | 5.17 |
| 06/27/1997 | 5.22 | 5.26 | 5.19 | 5.21 |
| 06/30/1997 | 5.22 | 5.26 | 5.11 | 5.11 |
| 07/01/1997 | 5.33 | 5.43 | 5.27 | 5.43 |
| 07/02/1997 | 5.43 | 5.43 | 5.31 | 5.36 |
| 07/03/1997 | 5.38 | 5.41 | 5.28 | 5.33 |
| 07/07/1997 | 5.35 | 5.42 | 5.23 | 5.35 |
| 07/08/1997 | 5.35 | 5.35 | 5.26 | 5.28 |
| 07/09/1997 | 5.28 | 5.36 | 5.26 | 5.28 |
| 07/10/1997 | 5.28 | 5.32 | 5.23 | 5.27 |
| 07/11/1997 | 5.28 | 5.36 | 5.27 | 5.33 |
| 07/14/1997 | 5.31 | 5.33 | 5.14 | 5.17 |
| 07/15/1997 | 5.19 | 5.36 | 5.15 | 5.33 |
| 07/16/1997 | 5.31 | 5.43 | 5.31 | 5.41 |
| 07/17/1997 | 5.41 | 5.41 | 5.23 | 5.26 |
| 07/18/1997 | 5.23 | 5.25 | 5.19 | 5.21 |
| 07/21/1997 | 5.16 | 5.25 | 5.15 | 5.17 |
| 07/22/1997 | 5.19 | 5.35 | 5.19 | 5.31 |
| 07/23/1997 | 5.31 | 5.38 | 5.27 | 5.38 |
| 07/24/1997 | 5.38 | 5.42 | 5.25 | 5.36 |
| 07/25/1997 | 5.38 | 5.58 | 5.36 | 5.53 |
| 07/28/1997 | 5.58 | 5.59 | 5.49 | 5.53 |
| 07/29/1997 | 5.46 | 5.61 | 5.42 | 5.51 |
| 07/30/1997 | 5.53 | 5.78 | 5.51 | 5.78 |
| 07/31/1997 | 5.75 | 5.85 | 5.68 | 5.73 |
| 08/01/1997 | 5.73 | 5.73 | 5.48 | 5.53 |
| 08/04/1997 | 5.53 | 5.77 | 5.53 | 5.77 |
| 08/05/1997 | 5.77 | 5.88 | 5.75 | 5.78 |
| 08/06/1997 | 5.73 | 5.84 | 5.7 | 5.79 |
| 08/07/1997 | 5.86 | 5.93 | 5.78 | 5.79 |
| 08/08/1997 | 5.73 | 5.75 | 5.53 | 5.62 |
| 08/11/1997 | 5.64 | 5.8 | 5.37 | 5.77 |
| 08/12/1997 | 5.75 | 5.77 | 5.56 | 5.64 |
| 08/13/1997 | 5.69 | 5.77 | 5.63 | 5.68 |
| 08/14/1997 | 5.72 | 5.74 | 5.56 | 5.59 |
| 08/15/1997 | 5.58 | 5.59 | 5.52 | 5.53 |
| 08/18/1997 | 5.52 | 5.56 | 5.43 | 5.52 |
| 08/19/1997 | 5.62 | 5.67 | 5.52 | 5.61 |
| 08/20/1997 | 5.56 | 5.7 | 5.54 | 5.7 |
| 08/21/1997 | 5.7 | 5.73 | 5.64 | 5.69 |
| 08/22/1997 | 5.63 | 5.91 | 5.62 | 5.91 |
| 08/25/1997 | 5.89 | 5.91 | 5.7 | 5.77 |
| 08/26/1997 | 5.7 | 5.75 | 5.64 | 5.64 |
| 08/27/1997 | 5.64 | 5.84 | 5.62 | 5.7 |
| 08/28/1997 | 5.65 | 5.72 | 5.58 | 5.63 |
| 08/29/1997 | 5.59 | 5.64 | 5.53 | 5.53 |
| 09/02/1997 | 5.56 | 5.85 | 5.54 | 5.8 |
| 09/03/1997 | 5.85 | 5.88 | 5.74 | 5.78 |
| 09/04/1997 | 5.78 | 5.88 | 5.77 | 5.83 |
| 09/05/1997 | 5.84 | 5.89 | 5.8 | 5.88 |
| 09/08/1997 | 5.9 | 6.4 | 5.9 | 6.32 |
| 09/09/1997 | 6.17 | 6.23 | 6.05 | 6.11 |
| 09/10/1997 | 6.07 | 6.32 | 6.04 | 6.19 |
| 09/11/1997 | 6.1 | 6.25 | 6.07 | 6.17 |
| 09/12/1997 | 6.17 | 6.19 | 6.07 | 6.12 |
| 09/15/1997 | 6.15 | 6.3 | 6.15 | 6.17 |
| 09/16/1997 | 6.22 | 6.41 | 6.22 | 6.35 |
| 09/17/1997 | 6.3 | 6.52 | 6.3 | 6.42 |
| 09/18/1997 | 6.32 | 6.41 | 6.3 | 6.35 |
| 09/19/1997 | 6.35 | 6.56 | 6.35 | 6.43 |
| 09/22/1997 | 6.44 | 6.47 | 6.32 | 6.32 |
| 09/23/1997 | 6.17 | 6.32 | 6.02 | 6.14 |
| 09/24/1997 | 6.17 | 6.21 | 6.05 | 6.1 |
| 09/25/1997 | 6.09 | 6.15 | 6 | 6 |
| 09/26/1997 | 6.32 | 6.32 | 6.22 | 6.3 |
| 09/29/1997 | 6.3 | 6.42 | 6.3 | 6.41 |
| 09/30/1997 | 6.41 | 6.43 | 6.28 | 6.32 |
| 10/01/1997 | 6.42 | 6.43 | 6.27 | 6.28 |
| 10/02/1997 | 6.27 | 6.41 | 6.23 | 6.35 |
| 10/03/1997 | 6.44 | 6.51 | 6.22 | 6.28 |
| 10/06/1997 | 6.37 | 6.43 | 6.36 | 6.4 |
| 10/07/1997 | 6.37 | 6.46 | 6.3 | 6.44 |
| 10/08/1997 | 6.52 | 6.52 | 6.41 | 6.43 |
| 10/09/1997 | 6.41 | 6.52 | 6.4 | 6.52 |
| 10/10/1997 | 6.46 | 6.64 | 6.44 | 6.59 |
| 10/13/1997 | 6.62 | 6.65 | 6.57 | 6.62 |
| 10/14/1997 | 6.72 | 6.96 | 6.69 | 6.91 |
| 10/15/1997 | 6.91 | 7.21 | 6.86 | 7.07 |
| 10/16/1997 | 7.07 | 7.12 | 6.85 | 6.85 |
| 10/17/1997 | 6.8 | 6.84 | 6.58 | 6.72 |
| 10/20/1997 | 6.72 | 6.86 | 6.67 | 6.86 |
| 10/21/1997 | 6.86 | 7.11 | 6.86 | 7.04 |
| 10/22/1997 | 7.06 | 7.12 | 7.01 | 7.07 |
| 10/23/1997 | 6.77 | 7.06 | 6.77 | 6.98 |
| 10/24/1997 | 6.95 | 6.99 | 6.72 | 6.72 |
| 10/27/1997 | 6.72 | 6.78 | 5.88 | 5.95 |
| 10/28/1997 | 5.58 | 6.57 | 5.58 | 6.46 |
| 10/29/1997 | 6.44 | 6.62 | 6.35 | 6.48 |
| 10/30/1997 | 6.42 | 6.53 | 6.32 | 6.42 |
| 10/31/1997 | 6.57 | 6.58 | 6.42 | 6.44 |
| 11/03/1997 | 6.47 | 6.72 | 6.47 | 6.69 |
| 11/04/1997 | 6.69 | 6.8 | 6.59 | 6.8 |
| 11/05/1997 | 6.8 | 6.96 | 6.8 | 6.86 |
| 11/06/1997 | 6.86 | 7.01 | 6.79 | 7.01 |
| 11/07/1997 | 6.77 | 6.78 | 6.65 | 6.68 |
| 11/10/1997 | 6.68 | 6.77 | 6.47 | 6.48 |
| 11/11/1997 | 6.47 | 6.61 | 6.47 | 6.54 |
| 11/12/1997 | 6.49 | 6.72 | 6.49 | 6.62 |
| 11/13/1997 | 6.62 | 6.72 | 6.52 | 6.7 |
| 11/14/1997 | 6.72 | 6.96 | 6.68 | 6.86 |
| 11/17/1997 | 6.88 | 7.01 | 6.84 | 6.91 |
| 11/18/1997 | 6.86 | 7.07 | 6.85 | 7.01 |
| 11/19/1997 | 7.02 | 7.09 | 6.98 | 7.01 |
| 11/20/1997 | 7.09 | 7.31 | 7.09 | 7.28 |
| 11/21/1997 | 7.26 | 7.26 | 7.02 | 7.02 |
| 11/24/1997 | 7.02 | 7.23 | 6.99 | 7.17 |
| 11/25/1997 | 7.28 | 7.38 | 7.2 | 7.3 |
| 11/26/1997 | 7.31 | 7.37 | 7.19 | 7.19 |
| 11/28/1997 | 7.26 | 7.3 | 7.22 | 7.24 |
| 12/01/1997 | 7.24 | 7.26 | 6.96 | 6.98 |
| 12/02/1997 | 7.11 | 7.13 | 6.85 | 6.91 |
| 12/03/1997 | 6.98 | 7.07 | 6.7 | 7.02 |
| 12/04/1997 | 7.02 | 7.15 | 7.02 | 7.09 |
| 12/05/1997 | 6.98 | 7.24 | 6.98 | 7.15 |
| 12/08/1997 | 7.07 | 7.48 | 7.07 | 7.37 |
| 12/09/1997 | 7.39 | 7.41 | 7.22 | 7.3 |
| 12/10/1997 | 7.26 | 7.35 | 7.17 | 7.35 |
| 12/11/1997 | 7.3 | 7.35 | 7.06 | 7.35 |
| 12/12/1997 | 7.52 | 7.7 | 7.39 | 7.59 |
| 12/15/1997 | 7.7 | 7.78 | 7.54 | 7.61 |
| 12/16/1997 | 7.61 | 7.61 | 7.41 | 7.43 |
| 12/17/1997 | 7.48 | 7.56 | 7.43 | 7.44 |
| 12/18/1997 | 7.48 | 7.54 | 7.28 | 7.35 |
| 12/19/1997 | 6.89 | 7.19 | 6.81 | 7.19 |
| 12/22/1997 | 7.17 | 7.33 | 6.89 | 6.93 |
| 12/23/1997 | 6.85 | 6.85 | 6.67 | 6.67 |
| 12/24/1997 | 6.78 | 6.8 | 6.67 | 6.67 |
| 12/26/1997 | 6.69 | 6.78 | 6.69 | 6.72 |
| 12/29/1997 | 6.78 | 6.8 | 6.74 | 6.8 |
| 12/30/1997 | 6.8 | 7.11 | 6.78 | 7.11 |
| 12/31/1997 | 7.11 | 7.44 | 7.09 | 7.3 |