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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.9614
CLOSE 7.9646

Low

LOW 4.95

High

HIGH 11.78
DATEOPENHIGHLOWCLOSE
01/02/20098.619.038.58.97
01/05/20098.918.918.58.68
01/06/20098.759.28.699.14
01/07/20099.049.218.88.94
01/08/20098.929.038.78.99
01/09/20098.948.948.518.56
01/12/20098.558.698.488.62
01/13/20098.68.778.328.34
01/14/20098.278.357.877.99
01/15/20097.998.497.778.28
01/16/20098.378.748.278.61
01/20/20098.648.88.118.14
01/21/20098.268.427.828.38
01/22/20098.869.958.589.81
01/23/20099.239.237.788
01/26/20098.158.157.787.88
01/27/20097.9487.157.33
01/28/20097.77.717.447.66
01/29/20097.667.87.27.25
01/30/20097.227.456.977.03
02/02/20097.087.086.616.75
02/03/20096.916.916.576.82
02/04/20096.856.946.566.63
02/05/20096.617.016.496.89
02/06/20096.967.46.947.33
02/09/20097.387.387.017.18
02/10/20097.137.337.097.2
02/11/20097.227.357.047.2
02/12/20097.217.347.017.33
02/13/20097.337.487.197.29
02/17/20097.057.116.936.95
02/18/20097.027.056.66.69
02/19/20096.767.16.656.68
02/20/20096.476.656.16.52
02/23/20096.596.736.426.45
02/24/20096.516.616.356.57
02/25/20096.556.555.836.07
02/26/20096.26.2566.12
02/27/20096.036.15.735.89
03/02/20095.755.785.415.52
03/03/20095.45.585.085.23
03/04/20095.315.355.125.22
03/05/20095.135.144.955.01
03/06/200955.2555.13
03/09/20095.135.395.065.17
03/10/20095.295.495.175.46
03/11/20095.545.655.35.45
03/12/20095.455.625.255.59
03/13/20095.665.855.65.72
03/16/20096.016.025.485.52
03/17/20095.535.825.355.82
03/18/20095.826.125.655.88
03/19/20096.076.075.755.77
03/20/20095.795.885.575.6
03/23/20095.796.045.616.04
03/24/20095.986.055.785.92
03/25/20095.976.475.926.14
03/26/20096.316.586.176.45
03/27/20096.416.466.216.23
03/30/20096.076.26.016.17
03/31/20096.236.536.176.33
04/01/20096.276.456.026.43
04/02/20096.567.146.457.05
04/03/20097.057.166.76.86
04/06/20096.827.486.737.34
04/07/20097.287.286.716.75
04/08/20096.837.096.767.01
04/09/20097.187.387.097.38
04/13/20097.387.47.187.35
04/14/20097.357.557.27.27
04/15/20097.297.687.117.64
04/16/20097.457.456.587.1
04/17/20097.117.436.917.2
04/20/20097.127.156.867.01
04/21/20096.977.596.927.53
04/22/20097.497.757.357.47
04/23/20097.477.517.177.43
04/24/20097.497.747.457.59
04/27/20096.977.066.556.88
04/28/20096.887.416.656.95
04/29/20097.197.357.087.2
04/30/20097.37.346.966.98
05/01/20097.087.156.917.06
05/04/20097.187.387.067.38
05/05/20097.347.577.37.45
05/06/20097.557.77.37.52
05/07/20097.567.627.137.22
05/08/20097.397.397.127.36
05/11/20097.257.37.17.16
05/12/20097.187.2677.13
05/13/20097.067.076.816.9
05/14/20096.917.166.86.95
05/15/20096.997.066.826.89
05/18/20096.947.136.97.12
05/19/20097.187.257.017.08
05/20/20097.147.256.916.93
05/21/20096.966.966.76.76
05/22/20096.786.826.626.7
05/26/20096.756.916.626.91
05/27/20096.916.946.66.6
05/28/20096.756.756.586.67
05/29/20096.76.746.586.74
06/01/20096.836.986.716.88
06/02/20096.97.226.887.04
06/03/20096.997.076.866.97
06/04/200977.016.816.86
06/05/20096.997.016.796.89
06/08/20096.916.916.756.82
06/09/20096.836.916.76.81
06/10/20096.816.856.576.65
06/11/20096.656.816.556.64
06/12/20096.636.736.536.61
06/15/20096.566.566.46.48
06/16/20096.56.626.46.43
06/17/20096.466.726.396.62
06/18/20096.686.76.486.64
06/19/20096.696.716.556.64
06/22/20096.556.586.356.36
06/23/20096.356.396.146.25
06/24/20096.316.46.226.31
06/25/20096.36.626.216.62
06/26/20096.66.696.426.56
06/29/20096.66.736.56.67
06/30/20096.676.746.476.73
07/01/20096.756.946.746.8
07/02/20096.556.596.46.5
07/06/20096.476.646.436.6
07/07/20096.596.66.436.48
07/08/20096.516.76.456.61
07/09/20096.646.696.466.5
07/10/20096.456.656.436.59
07/13/20096.626.816.556.8
07/14/20096.86.896.726.82
07/15/20096.97.096.787.07
07/16/20097.057.096.857.07
07/17/20097.037.096.927.02
07/20/20097.047.3277.3
07/21/20097.357.356.616.87
07/22/20096.97.256.816.92
07/23/20096.917.136.777.13
07/24/20097.037.557.037.45
07/27/20097.477.57.267.42
07/28/20097.387.587.347.51
07/29/20097.447.717.417.67
07/30/20097.767.897.657.73
07/31/20097.747.897.677.85
08/03/20097.988.387.858.36
08/04/20098.348.758.38.72
08/05/20098.669.088.579.03
08/06/20099.049.198.779.15
08/07/20099.239.349.059.11
08/10/20099.099.128.838.87
08/11/20098.919.048.768.91
08/12/20098.929.148.879.01
08/13/20099.019.268.879.24
08/14/20099.19.118.829.08
08/17/20098.958.958.658.7
08/18/20098.748.898.698.82
08/19/20098.528.618.328.46
08/20/20098.458.568.428.49
08/21/20098.558.828.558.68
08/24/20098.778.888.468.47
08/25/20098.518.768.518.68
08/26/20098.678.788.558.6
08/27/20098.658.668.38.45
08/28/20098.488.618.428.51
08/31/20098.478.528.178.18
09/01/20098.188.337.918.02
09/02/20097.948.177.868.13
09/03/20098.188.438.058.41
09/04/20098.418.618.138.6
09/08/20098.698.748.58.65
09/09/20098.638.838.518.81
09/10/20098.789.258.769.25
09/11/20099.329.499.259.34
09/14/20099.149.549.059.54
09/15/20099.519.869.389.7
09/16/20099.8510.29.669.88
09/17/20099.9410.139.529.7
09/18/20099.859.869.559.68
09/21/20099.619.849.469.77
09/22/20099.849.929.489.5
09/23/20099.839.889.599.68
09/24/20099.719.789.489.49
09/25/20099.479.749.469.65
09/28/20099.739.869.659.78
09/29/20099.89.969.629.66
09/30/20099.669.739.449.6
10/01/20099.559.558.978.99
10/02/20098.819.38.799.2
10/05/20098.749.188.529.08
10/06/20099.119.2999.16
10/07/20099.269.329.129.2
10/08/20099.39.739.249.72
10/09/20099.719.739.199.61
10/12/20099.639.729.59.54
10/13/20099.549.649.359.58
10/14/20099.6910.19.6210.04
10/15/20099.97109.369.47
10/16/20099.429.479.179.25
10/19/20099.019.238.979.19
10/20/20099.329.329.139.26
10/21/20099.239.318.848.85
10/22/20098.939.098.748.95
10/23/20098.969.068.88.84
10/26/20098.99.088.758.8
10/27/20098.798.898.598.65
10/28/20098.718.718.478.49
10/29/20098.538.618.458.47
10/30/20098.448.578.298.4
11/02/20098.448.498.178.29
11/03/20098.198.438.18.28
11/04/20098.318.468.158.2
11/05/20098.268.458.248.36
11/06/20098.378.688.38.65
11/09/20098.789.088.79.06
11/10/20099.019.048.758.95
11/11/20098.989.58.989.43
11/12/20099.419.419.049.05
11/13/20099.079.49.079.16
11/16/20099.239.559.229.33
11/17/20099.329.349.169.16
11/18/20099.189.269.029.07
11/19/20099.029.048.818.91
11/20/20098.879.18.849
11/23/20099.19.229.19.14
11/24/20099.19.158.828.94
11/25/20099.029.188.919.1
11/27/20098.839.078.768.99
11/30/20099.19.268.99.2
12/01/20099.269.399.19.35
12/02/20099.379.59.259.41
12/03/20099.499.579.39.51
12/04/20099.6110.279.6110.23
12/07/20091010.139.9210.1
12/08/200910.1410.319.9610.1
12/09/200910.0810.249.9410.23
12/10/200910.2510.410.210.22
12/11/200910.2610.9710.2510.9
12/14/200911.0111.0510.6310.91
12/15/200910.8110.9610.6810.75
12/16/200910.7611.2510.7611.2
12/17/200911.0811.3911.0511.29
12/18/200911.2911.3310.9911.24
12/21/200911.2311.3911.1911.31
12/22/200911.3311.7811.3311.45
12/23/200911.4911.6611.3211.61
12/24/200911.6211.7111.4211.55
12/28/200911.3311.611.2811.45
12/29/200911.511.5111.3311.43
12/30/200911.3911.411.2611.38
12/31/200911.3811.5311.311.43