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

1998 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.7701
CLOSE 8.7783

Low

LOW 6.81

High

HIGH 10.56
DATEOPENHIGHLOWCLOSE
01/02/19987.377.447.067.19
01/05/19987.197.597.197.52
01/06/19987.597.657.227.26
01/07/19987.197.547.117.54
01/08/19987.547.637.287.41
01/09/19987.397.676.967.11
01/12/19986.817.436.817.41
01/13/19987.377.467.377.44
01/14/19987.527.527.267.39
01/15/19987.317.487.267.28
01/16/19987.417.657.417.54
01/20/19987.78.097.678.04
01/21/19988.158.417.968.3
01/22/19988.198.3788
01/23/19988.068.117.637.72
01/26/199888.177.657.78
01/27/19987.787.877.417.59
01/28/19987.858.227.658.19
01/29/19988.198.227.937.98
01/30/19987.947.987.727.72
02/02/19988.288.288.028.28
02/03/19988.158.288.078.11
02/04/19988.28.248.138.19
02/05/19988.288.38.068.19
02/06/19988.158.398.158.31
02/09/19988.378.578.38.57
02/10/19988.568.898.548.78
02/11/19988.818.838.728.76
02/12/19988.79.138.658.91
02/13/19989.029.338.88.87
02/17/19988.9498.858.89
02/18/19988.898.988.638.67
02/19/19988.788.88.468.5
02/20/19988.398.437.938.22
02/23/19988.528.748.488.57
02/24/19988.578.598.418.43
02/25/19988.598.748.548.63
02/26/19988.638.638.318.59
02/27/19988.528.618.438.5
03/02/19988.528.678.488.61
03/03/19988.698.878.578.81
03/04/19988.878.878.288.65
03/05/19988.578.578.418.54
03/06/19988.528.918.528.85
03/09/19988.789.048.788.98
03/10/19989.049.138.918.96
03/11/19988.968.968.818.89
03/12/19988.879.098.859.04
03/13/19989.049.198.989.15
03/16/19989.269.379.159.2
03/17/19989.29.529.159.46
03/18/19989.419.439.199.2
03/19/19989.199.199.079.19
03/20/19989.199.248.818.93
03/23/19987.568.577.568.41
03/24/19988.378.728.378.61
03/25/19988.898.938.488.74
03/26/19988.78.748.528.52
03/27/19988.78.78.58.56
03/30/19988.598.658.58.59
03/31/19988.78.88.638.76
04/01/19988.898.898.78.8
04/02/19988.818.938.698.89
04/03/19988.9398.788.85
04/06/19988.938.948.78.7
04/07/19988.748.748.578.63
04/08/19988.678.678.598.63
04/09/19988.658.748.598.63
04/13/19988.618.728.488.7
04/14/19988.88.818.698.74
04/15/19988.879.28.859.2
04/16/19989.119.199.029.04
04/17/19989.139.138.939
04/20/19988.938.968.818.94
04/21/19988.939.098.899.04
04/22/19989.049.068.838.87
04/23/19988.88.818.548.57
04/24/19988.598.658.28.26
04/27/199888.177.858.02
04/28/19988.078.117.637.78
04/29/19987.858.117.838.02
04/30/19988.228.318.098.13
05/01/19988.228.37.937.93
05/04/19987.938.067.937.94
05/05/19987.937.967.787.85
05/06/19987.947.987.617.67
05/07/19987.77.857.697.85
05/08/19987.858.067.857.89
05/11/19987.937.987.747.78
05/12/19987.87.857.657.74
05/13/19987.77.787.657.78
05/14/19987.7887.747.94
05/15/19987.9887.577.67
05/18/19987.77.767.617.7
05/19/19987.767.87.487.54
05/20/19987.567.767.527.74
05/21/19987.787.917.617.7
05/22/19987.77.917.77.83
05/26/19987.968.047.948.02
05/27/1998887.77.87
05/28/19987.88.027.87.94
05/29/199888.077.877.91
06/01/19987.937.937.677.67
06/02/19987.767.897.77.89
06/03/19987.968.287.968.13
06/04/19988.078.27.938.07
06/05/19988.078.228.078.2
06/08/19988.228.468.228.43
06/09/19988.488.678.378.67
06/10/19988.578.788.528.57
06/11/19988.598.618.528.57
06/12/19988.658.658.38.43
06/15/19988.378.728.38.59
06/16/19988.598.658.58.59
06/17/19988.528.678.488.59
06/18/19988.598.658.568.59
06/19/19988.638.638.438.44
06/22/19988.598.878.568.61
06/23/19988.618.698.488.59
06/24/19988.598.698.398.65
06/25/19988.578.838.578.83
06/26/19988.88.858.618.61
06/29/19988.638.938.618.93
06/30/19988.88.878.728.76
07/01/19988.898.88.96
07/02/19988.748.898.698.74
07/06/19988.729.098.679.09
07/07/19989.119.319.099.22
07/08/19989.249.39.049.06
07/09/19989.069.178.939.15
07/10/19989.159.339.049.31
07/13/19989.229.338.989.07
07/14/19989.139.439.119.41
07/15/19989.199.248.968.98
07/16/19988.898.898.528.8
07/17/19988.8598.818.98
07/20/19989.049.158.918.93
07/21/19989.049.098.898.89
07/22/19988.969.38.949.04
07/23/19989.249.449.049.2
07/24/19989.339.438.919.17
07/27/19989.119.469.079.46
07/28/19989.469.569.269.54
07/29/19989.579.579.419.48
07/30/19989.469.789.469.74
07/31/19989.939.949.79.76
08/03/19989.699.819.579.63
08/04/19989.639.838.988.98
08/05/19989.029.3799.31
08/06/19989.159.39.099.3
08/07/19989.119.419.119.15
08/10/19989.119.379.099.2
08/11/199899.078.919.07
08/12/19989.199.399.179.28
08/13/19989.269.339.099.11
08/14/19989.099.228.818.89
08/17/19988.859.138.79
08/18/19988.969.198.949.19
08/19/19989.249.59.159.26
08/20/19989.199.399.199.3
08/21/19989.119.178.758.89
08/24/19988.979.118.899.08
08/25/19989.199.59.199.36
08/26/19989.369.368.949.11
08/27/19988.899.068.448.83
08/28/19988.839.038.588.67
08/31/19988.838.867.647.92
09/01/19988.118.567.838.39
09/02/19988.448.758.068.06
09/03/199888.067.757.89
09/04/199888.087.697.83
09/08/19988.448.58.288.47
09/09/19988.58.788.478.69
09/10/19988.448.448.178.33
09/11/19988.228.698.178.44
09/14/19988.678.948.678.89
09/15/19988.869.198.788.92
09/16/19988.929.258.899.17
09/17/19988.8998.868.89
09/18/19988.979.068.898.94
09/21/19988.8698.679
09/22/199899.6499.58
09/23/19989.6710.119.6410.06
09/24/199810.1110.399.59.64
09/25/19989.289.949.289.72
09/28/19989.9410.229.7510.03
09/29/19981010.149.729.78
09/30/19989.619.678.759
10/01/19988.729.038.368.44
10/02/19988.568.758.428.56
10/05/19988.428.478.198.47
10/06/19988.448.898.178.56
10/07/19988.448.567.948.06
10/08/19987.567.566.817.28
10/09/19987.287.867.287.78
10/12/19987.788.067.697.78
10/13/19987.817.837.337.47
10/14/19987.447.977.427.72
10/15/19987.7297.728.92
10/16/19989.339.338.729
10/19/19988.899.478.899.28
10/20/19989.429.698.899
10/21/19989.069.288.929
10/22/19988.899.338.839.11
10/23/19989.089.369.069.19
10/26/19989.229.289.119.17
10/27/19989.119.369.039.22
10/28/19989.289.59.149.22
10/29/19989.149.178.899.06
10/30/19989.179.429.179.39
11/02/19989.569.869.59.75
11/03/19989.729.789.229.39
11/04/19989.7210.089.479.58
11/05/19989.5610.569.5610.28
11/06/199810.2810.399.679.83
11/09/19989.789.789.319.53
11/10/19989.399.699.399.44
11/11/19989.59.679.319.36
11/12/19989.369.479.199.36
11/13/19989.399.619.339.53
11/16/19989.699.819.589.67
11/17/19989.759.839.589.83
11/18/19989.8310.199.7210.03
11/19/19989.949.979.59.56
11/20/19989.679.699.229.36
11/23/19989.369.729.339.61
11/24/19989.6410.149.6110.14
11/25/199810.0310.119.759.81
11/27/19989.979.979.899.94
11/30/19989.92109.569.64
12/01/19989.369.979.369.83
12/02/19989.8110.039.679.89
12/03/19989.789.869.729.72
12/04/19989.789.869.699.83
12/07/19989.86109.819.97
12/08/19989.9710.429.9210.17
12/09/199810.2210.3310.0310.11
12/10/199810.1710.199.949.97
12/11/19989.839.839.479.61
12/14/19989.339.619.319.5
12/15/19989.449.59.339.39
12/16/19989.449.449.089.17
12/17/19989.069.539.039.5
12/18/19989.289.819.289.81
12/21/19989.699.949.699.75
12/22/19989.679.699.449.64
12/23/19989.569.789.569.69
12/24/19989.789.789.679.75
12/28/19989.789.869.649.86
12/29/19989.789.979.699.89
12/30/19989.9210.339.8610.28
12/31/199810.1910.259.9710.08