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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.1083
CLOSE 16.133

Low

LOW 11.72

High

HIGH 19.69
DATEOPENHIGHLOWCLOSE
01/02/200314.114.2313.8314.2
01/03/200314.214.4214.1214.35
01/06/200314.1814.5614.1414.53
01/07/200314.2714.4514.2114.38
01/08/200314.3214.421414.08
01/09/200314.0614.4414.0614.32
01/10/200314.3214.4314.1214.33
01/13/200314.2914.514.1814.3
01/14/200314.214.414.0714.35
01/15/200314.414.4513.8613.95
01/16/20031414.213.8313.83
01/17/200313.7713.8213.3813.53
01/21/200313.5813.6712.7712.83
01/22/200312.9313.1512.2512.3
01/23/200313.0513.4812.913.45
01/24/200313.2913.3812.7513.02
01/27/200312.7513.212.6312.82
01/28/200312.9613.212.8613.2
01/29/20031313.512.9413.49
01/30/200313.513.513.0113.1
01/31/200313.113.1412.8513.05
02/03/200313.0513.0512.4612.67
02/04/200312.6212.9112.4112.83
02/05/200312.8313.212.7613.04
02/06/200312.9413.0612.7612.94
02/07/20031313.112.5812.63
02/10/200312.5712.8412.4712.84
02/11/200312.9413.0612.6912.84
02/12/200312.712.8512.2712.71
02/13/200312.5212.6112.0512.38
02/14/200312.3712.712.212.61
02/18/200312.6112.7912.512.79
02/19/200312.6912.7312.4212.49
02/20/200312.4512.4812.1612.25
02/21/200312.312.3912.0912.33
02/24/200312.2912.2911.9912.04
02/25/20031212.2811.7212.25
02/26/200312.2612.3311.9712.33
02/27/200312.3612.421212.05
02/28/200312.112.2312.0112.07
03/03/200312.1612.612.1612.56
03/04/200312.4512.5812.2412.33
03/05/200312.312.612.2412.4
03/06/200312.412.5712.2712.48
03/07/200312.4813.5612.3713.51
03/10/200313.4113.4112.9313.01
03/11/200312.9112.9812.4112.51
03/12/200312.512.8912.4512.89
03/13/200313.313.4913.0513.49
03/14/200313.4813.813.3513.38
03/17/200313.2813.8713.0613.65
03/18/200313.7514.213.7514.18
03/19/200314.1814.3313.814.27
03/20/200314.2714.3513.8614.24
03/21/200314.4915.3314.3515.28
03/24/200314.6514.6514.2514.39
03/25/200314.315.214.315.12
03/26/20031515.1514.5214.61
03/27/200314.6114.7414.2214.33
03/28/200314.3314.414.0914.3
03/31/200314.0514.6213.7714.36
04/01/200314.3714.5714.0914.18
04/02/200314.2515.0614.2515.02
04/03/2003151514.5214.68
04/04/200314.7115.0714.7114.93
04/07/200315.315.5315.115.15
04/08/200315.1615.1914.7914.82
04/09/200314.915.1914.7514.81
04/10/200314.7114.8114.414.54
04/11/200314.6414.914.5114.7
04/14/200314.714.9714.6314.93
04/15/200314.9915.4714.8515.39
04/16/200315.4315.5715.0915.25
04/17/200315.215.5215.1915.52
04/21/200315.5116.0615.0915.16
04/22/200315.1615.6814.9215.67
04/23/200315.2615.5215.1915.4
04/24/200315.4515.4615.1615.31
04/25/200315.2815.415.115.11
04/28/200315.2515.815.2115.7
04/29/200315.615.9515.515.78
04/30/200315.8916.1115.8115.96
05/01/200315.9116.0415.6515.95
05/02/200315.9716.8415.9716.75
05/05/200316.816.916.4416.52
05/06/200316.516.6916.2516.37
05/07/200316.3716.415.9615.96
05/08/200315.7916.2615.715.94
05/09/200315.9316.0115.7215.97
05/12/200315.9116.2415.8216.15
05/13/200316.1516.1515.8915.93
05/14/200315.9916.0515.6815.78
05/15/200315.7915.915.6615.76
05/16/200315.7616.0515.6516.05
05/19/200315.815.8415.3815.48
05/20/200315.4315.5215.1415.35
05/21/200315.1215.314.9615
05/22/200315.0315.251515.19
05/23/200315.2415.4515.115.4
05/27/200315.316.115.2916.1
05/28/200315.9116.0715.7915.89
05/29/200315.8916.115.815.86
05/30/200315.8516.2315.8216.07
06/02/200316.216.3516.0516.17
06/03/200316.0916.1816.0116.08
06/04/200316.0216.3816.0116.35
06/05/200316.116.2516.0816.2
06/06/200316.4516.6116.3616.53
06/09/200316.416.6116.3616.51
06/10/200316.416.6816.416.51
06/11/200316.5116.9516.4116.91
06/12/200316.861716.7616.99
06/13/200317.0317.2216.9117.02
06/16/200317.117.3417.0917.34
06/17/200317.2517.3217.0917.15
06/18/200317.117.2317.0217.14
06/19/200317.0817.216.7816.91
06/20/200317.117.2516.9117.24
06/23/200317.0517.2116.7716.85
06/24/200316.8317.0116.7616.97
06/25/200316.9717.3816.8917.12
06/26/200317.1717.617.0917.49
06/27/200317.517.717.3817.43
06/30/200317.4317.5216.9117.2
07/01/200317.117.216.8317.13
07/02/20031717.416.9117.36
07/03/200317.1517.361717.14
07/07/200317.217.7417.1917.73
07/08/200317.6418.217.5918.15
07/09/20031818.2517.9418.23
07/10/200318.0518.2317.9318.03
07/11/200318.0318.0317.0217.66
07/14/200317.6617.717.4217.55
07/15/200317.417.4916.816.93
07/16/200316.9317.116.6117.1
07/17/200317.0117.216.716.81
07/18/200316.8217.0116.4416.99
07/21/200317.217.7116.716.98
07/22/200317.117.1916.8216.9
07/23/20031717.0216.6916.73
07/24/200316.851716.616.63
07/25/200316.617.0216.617
07/28/20031717.116.917.04
07/29/200317.0317.0916.8516.94
07/30/200316.9616.9616.216.28
07/31/200316.4516.8616.216.41
08/01/200316.316.4515.8616.28
08/04/200316.2716.516.0116.42
08/05/200316.316.3916.116.13
08/06/200316.1316.516.0316.43
08/07/200316.2716.5816.2616.52
08/08/200316.5616.8816.4216.81
08/11/200316.891716.716.95
08/12/200316.9316.9316.516.84
08/13/200316.916.9116.6116.8
08/14/200316.921716.8117
08/15/2003171716.7616.92
08/18/200316.9717.0416.917
08/19/200316.9717.0816.8217.05
08/20/200316.9517.1816.9216.95
08/21/20031717.2616.9817.23
08/22/200317.3317.517.0717.16
08/25/200317.1417.3217.0217.13
08/26/200317.1317.2716.9817.17
08/27/200317.0917.2316.916.99
08/28/200317.0517.0916.716.9
08/29/200316.9317.1116.817.09
09/02/200316.7717.3316.7717.24
09/03/200317.0517.617.0517.5
09/04/200317.517.717.3917.65
09/05/200317.618.0917.4818
09/08/200318.0118.1317.8517.91
09/09/200317.9118.0117.4517.52
09/10/20031818.2917.9118
09/11/20031818.3917.918.36
09/12/200318.3218.5918.2818.58
09/15/200318.6718.9518.618.78
09/16/200318.6518.9918.6518.72
09/17/200318.6518.8418.518.52
09/18/200318.5118.7518.4518.67
09/19/200318.6518.6618.2318.5
09/22/200318.2718.2717.8618.17
09/23/200318.1218.317.9518.2
09/24/200318.318.518.1218.18
09/25/200318.1318.217.8617.87
09/26/200317.8217.8617.5817.61
09/29/200317.5717.917.317.83
09/30/200317.8817.9417.2617.7
10/01/200317.718.0617.6518.02
10/02/200318.0618.251818.08
10/03/200318.318.6118.2518.34
10/06/200318.3918.7518.3318.71
10/07/200318.7118.7718.5718.76
10/08/200318.718.7918.4918.75
10/09/200318.8819.6918.819.54
10/10/200319.119.3918.4718.49
10/13/200318.718.9918.718.86
10/14/200318.7518.8318.5718.7
10/15/200318.6918.9518.518.6
10/16/200318.618.8418.518.62
10/17/200318.6418.7118.2518.4
10/20/200318.5518.9918.418.99
10/21/200319.1519.4518.8419.28
10/22/200319.0519.218.8919
10/23/200318.9519.0418.6218.74
10/24/200318.618.618.3118.5
10/27/200318.5118.9218.5118.83
10/28/200318.8419.2118.8419.21
10/29/200319.0519.1918.9519.16
10/30/200319.2119.3518.9919.22
10/31/200319.2519.4519.1619.4
11/03/200319.2519.3818.7618.85
11/04/200318.5518.8818.5418.58
11/05/200318.518.7318.4218.58
11/06/200318.5818.7918.4118.77
11/07/200318.7618.918.6118.74
11/10/200318.6318.818.2718.61
11/11/200318.4918.5318.3218.41
11/12/200318.3918.9518.3918.82
11/13/200318.8318.9218.5318.84
11/14/200318.718.8818.5518.69
11/17/200318.718.717.9118.13
11/18/200318.1518.1917.517.52
11/19/200317.617.617.1317.37
11/20/200317.117.516.6617.34
11/21/200317.4817.6217.2417.4
11/24/200317.5818.117.5318.08
11/25/200317.918.1417.817.92
11/26/200318.118.1417.5318.06
11/28/200318.0118.1417.9717.98
12/01/200318.1218.51818.44
12/02/200318.5518.5717.8117.93
12/03/200317.9118.2617.7817.82
12/04/200317.7717.7716.3816.6
12/05/20031616.515.5215.59
12/08/200315.715.9315.5615.82
12/09/200315.951615.5815.7
12/10/200316.1616.1815.6215.7
12/11/200315.7216.115.7216
12/12/200316.0516.1215.8415.89
12/15/200316.1516.315.715.73
12/16/200315.6515.915.315.84
12/17/200315.7715.9215.5415.9
12/18/200315.8916.1815.7416.13
12/19/200316.2216.2215.915.96
12/22/200315.9516.215.6516.17
12/23/200315.8516.2615.8516.12
12/24/20031616.1815.8315.83
12/26/200315.815.9315.7715.85
12/29/200315.916.0515.7616.02
12/30/200315.916.0615.8816.06
12/31/200316.0116.1916.0116.14