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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.7855
CLOSE 14.7836

Low

LOW 13.05

High

HIGH 16.95
DATEOPENHIGHLOWCLOSE
01/03/200516.3416.451616.07
01/04/20051616.0315.5515.61
01/05/200515.5915.6315.4215.61
01/06/200515.6115.8515.4915.49
01/07/200515.7315.7915.4415.56
01/10/200515.4815.7715.4715.66
01/11/200515.5215.6115.3915.42
01/12/200515.4215.4515.0615.27
01/13/200515.2115.3914.8914.98
01/14/200515.0815.1614.8514.98
01/18/200515.1515.214.9815
01/19/200514.6614.814.2514.39
01/20/200514.3514.4914.0214.06
01/21/200514.0714.1413.7713.84
01/24/200513.8413.9613.613.79
01/25/200513.9214.4713.9214.25
01/26/200514.4514.4814.2414.39
01/27/200514.414.414.1814.3
01/28/200514.3114.3414.0914.23
01/31/200514.4514.5514.3714.48
02/01/200514.4814.5614.3714.55
02/02/200514.5614.7614.4614.55
02/03/200514.5614.7214.4514.6
02/04/200514.6114.9314.5514.8
02/07/200514.711514.714.84
02/08/200514.8314.9814.6714.76
02/09/200514.7614.8714.2814.33
02/10/200514.3414.6614.3314.55
02/11/200514.4614.5514.3614.48
02/14/200514.4814.5414.1514.26
02/15/200514.2614.3314.214.3
02/16/200514.2914.4514.2214.3
02/17/200514.2514.314.114.23
02/18/200514.2414.2514.0314.09
02/22/20051414.0213.7513.79
02/23/200513.9514.1213.7914.09
02/24/200514.0214.1413.9614.12
02/25/200514.0514.2914.0114.23
02/28/200514.1314.1613.7113.85
03/01/200513.8414.4213.8414.2
03/02/200514.214.3214.0714.11
03/03/200514.1114.4714.1114.41
03/04/200514.6414.7814.5314.77
03/07/200514.7514.8314.6614.8
03/08/200514.7814.8214.714.8
03/09/200514.7914.8114.4914.49
03/10/200514.4314.4414.1814.25
03/11/200514.1814.3514.1614.19
03/14/200514.214.4914.1814.25
03/15/200514.414.414.2514.29
03/16/200514.2414.3514.114.19
03/17/200514.1214.3714.0914.32
03/18/200514.5714.7314.4314.5
03/21/200514.4614.4814.1814.31
03/22/200514.2514.3314.1214.12
03/23/200514.1514.6814.1514.48
03/24/200514.4814.5214.1814.18
03/28/200514.2814.4314.1814.2
03/29/200514.1114.2313.9914.03
03/30/200514.1314.5214.1314.4
03/31/200514.3414.3414.1914.24
04/01/200514.2414.2513.9114
04/04/20051414.1313.8514.03
04/05/200514.0914.3214.0914.3
04/06/200514.3414.514.1914.22
04/07/200514.2514.5814.2214.53
04/08/200514.5814.5814.2614.46
04/11/200514.4614.5214.3114.35
04/12/200514.2714.6514.1514.64
04/13/200514.6514.914.5914.72
04/14/200515.1115.414.7514.94
04/15/20051515.1414.7314.8
04/18/200514.915.114.8214.86
04/19/200514.8115.0414.6814.85
04/20/200514.814.8514.4114.44
04/21/200514.7615.114.7214.97
04/22/200514.8214.8714.4314.5
04/25/200514.5314.9314.5314.69
04/26/200514.5914.8414.5514.56
04/27/200514.514.8214.414.78
04/28/200514.6514.9414.5614.58
04/29/200514.614.9314.4514.88
05/02/200514.8815.114.7615
05/03/20051515.0714.9114.99
05/04/20051515.514.9715.5
05/05/200515.3115.415.2215.32
05/06/200515.3415.4815.1115.29
05/09/200515.2215.3815.1915.38
05/10/200515.2315.2514.9514.95
05/11/200514.9514.9914.5114.9
05/12/200514.8814.9914.5114.53
05/13/200514.6714.9914.614.87
05/16/200514.8715.1214.8715.01
05/17/200514.9515.114.9315
05/18/200515.2515.2714.9314.99
05/19/200514.8414.8514.6414.79
05/20/200515.0415.114.8914.94
05/23/200514.8714.9814.7914.89
05/24/200514.7814.7814.6314.7
05/25/200514.6114.6814.3614.5
05/26/200514.5214.714.4614.66
05/27/200514.6514.6714.5114.61
05/31/200514.6314.8514.5214.55
06/01/200514.5514.6814.4814.5
06/02/200514.4514.7514.4114.68
06/03/200514.6814.6814.514.59
06/06/200514.5414.6514.4914.65
06/07/200514.6114.9214.5914.61
06/08/200514.6414.7114.4714.54
06/09/200514.4814.5314.3614.45
06/10/200514.4514.5514.3214.38
06/13/200514.3614.4914.3614.41
06/14/200514.3914.4914.3214.33
06/15/200514.3314.3914.2114.25
06/16/200514.2614.3514.214.26
06/17/200514.414.414.0214.07
06/20/200514.0814.3714.0814.33
06/21/200514.314.3914.214.37
06/22/200514.3914.4614.2814.36
06/23/200514.314.3513.7913.8
06/24/200513.8513.8813.5613.86
06/27/200513.7913.8913.5813.77
06/28/200513.8114.0713.814.05
06/29/200514.0414.0413.8813.96
06/30/200513.9714.0213.913.93
07/01/200513.9213.9413.7613.81
07/05/200513.813.8413.6613.78
07/06/200513.813.8213.5913.59
07/07/200513.513.8313.3213.77
07/08/200513.731413.5213.94
07/11/200513.9914.113.9113.99
07/12/200513.921413.6313.7
07/13/200513.714.0413.6513.98
07/14/200514.5314.7414.4114.42
07/15/200514.3714.3813.9314.22
07/18/200514.2214.7514.1714.58
07/19/200514.6814.7114.3414.43
07/20/200514.4614.6714.4314.6
07/21/200514.414.5814.2614.4
07/22/200514.5214.5814.3114.4
07/25/200514.3914.4514.2414.26
07/26/200514.2614.3514.2114.26
07/27/200514.2614.3314.0514.21
07/28/200514.2614.3414.2314.26
07/29/200514.2314.314.1814.19
08/01/200514.2114.2514.114.12
08/02/200514.114.2414.0614.21
08/03/200514.2414.414.1814.32
08/04/200514.2914.3214.0314.08
08/05/200514.0814.1213.9613.96
08/08/20051414.0313.9313.95
08/09/200513.9613.9613.8313.87
08/10/200513.8514.0113.7613.76
08/11/200513.7613.7813.6513.7
08/12/200513.713.813.5913.64
08/15/200513.6313.7713.3513.68
08/16/200513.7313.9613.5413.57
08/17/200513.5713.9413.5313.81
08/18/200513.8313.8313.5913.64
08/19/200513.6513.6813.5713.59
08/22/200513.613.7313.5613.6
08/23/200513.5513.6413.4613.51
08/24/200513.4513.6413.4113.46
08/25/200513.4613.713.4413.59
08/26/200513.5913.6913.513.51
08/29/200513.4713.513.313.44
08/30/200513.3813.4113.1213.28
08/31/200513.213.3213.0613.32
09/01/200513.3213.3213.0513.14
09/02/200513.3513.6213.3513.51
09/06/200513.6713.9413.5813.92
09/07/200513.913.913.5913.73
09/08/200513.7313.9113.6413.77
09/09/200513.7713.913.6813.76
09/12/200513.714.0513.6714.03
09/13/200513.8814.0213.7613.8
09/14/200513.7413.8913.6413.64
09/15/200513.6313.9913.6213.8
09/16/20051414.6413.8314.6
09/19/200514.2514.3914.214.28
09/20/200514.3514.6214.1814.2
09/21/200514.414.6414.1914.22
09/22/200514.2214.4914.1414.28
09/23/200514.3414.6714.1514.53
09/26/200514.6714.6914.3514.42
09/27/200514.514.5714.3714.55
09/28/200514.5514.6514.3714.56
09/29/200514.5114.5714.3214.52
09/30/200514.5314.8514.4814.85
10/03/200514.7814.8614.6714.82
10/04/200514.815.0414.814.84
10/05/200514.7715.1314.7615.01
10/06/200515.115.4215.115.21
10/07/200515.215.3414.9615.16
10/10/20051515.0814.8815.03
10/11/200514.9915.0314.5414.69
10/12/200514.7214.814.6114.7
10/13/200514.7614.9314.6514.79
10/14/20051515.7114.9415.52
10/17/200515.515.5115.1515.27
10/18/200515.315.4815.2715.27
10/19/200515.2615.5815.215.58
10/20/200515.6515.714.9315.07
10/21/200515.2515.8915.1515.8
10/24/200515.7415.9915.7315.9
10/25/200515.5715.9515.2315.42
10/26/200515.3715.7915.3715.58
10/27/200515.5415.6915.4315.44
10/28/200515.6615.8315.5315.75
10/31/200515.816.0915.7216.01
11/01/20051616.1515.9516.03
11/02/200516.0216.4315.8916.42
11/03/200516.4116.516.2516.4
11/04/200516.3216.416.0816.3
11/07/200516.3416.3516.1816.18
11/08/200516.0516.3516.0516.28
11/09/200516.216.516.216.39
11/10/200516.4416.6616.4216.62
11/11/200516.516.7416.4916.71
11/14/200516.6216.7516.5716.75
11/15/200516.7516.7516.4116.45
11/16/200516.5316.5816.0916.1
11/17/200516.116.4615.9116.43
11/18/200516.7316.7416.2616.54
11/21/200516.4416.6116.316.45
11/22/200516.316.4516.1116.29
11/23/200516.2416.6916.1916.59
11/25/200516.616.6616.2916.43
11/28/200516.616.7216.5216.54
11/29/200516.4716.4815.915.98
11/30/200516.0716.5316.0616.5
12/01/200516.516.6216.4316.52
12/02/200516.516.7416.4816.59
12/05/200516.4616.6316.4516.6
12/06/200516.6616.7416.4816.52
12/07/200516.516.5216.316.43
12/08/200516.3716.6216.3216.44
12/09/200516.216.416.1616.3
12/12/200516.2116.4616.1916.31
12/13/200516.3216.516.0916.21
12/14/200516.2316.4916.216.26
12/15/200516.2816.6216.2316.61
12/16/200516.6416.9516.616.82
12/19/200516.7216.8716.4616.56
12/20/200516.5116.6216.3216.48
12/21/200516.5816.6516.4816.53
12/22/200516.5116.6916.4816.62
12/23/200516.6216.7416.5616.58
12/27/200516.616.8316.4916.51
12/28/200516.5816.6716.3116.61
12/29/200516.616.7516.5416.54
12/30/200516.516.5216.3516.43