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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.9731
CLOSE 8.9737

Low

LOW 7.76

High

HIGH 10.61
DATEOPENHIGHLOWCLOSE
01/03/20128.728.768.418.41
01/04/20128.418.618.228.6
01/05/20128.578.648.398.62
01/06/20128.638.78.528.52
01/09/20128.528.688.528.59
01/10/20128.698.728.588.71
01/11/20128.78.918.658.88
01/12/20128.9398.688.97
01/13/20128.98.998.748.84
01/17/20128.929.048.848.94
01/18/20128.929.178.829.02
01/19/20129.119.379.059.3
01/20/20129.549.569.359.4
01/23/20129.419.469.219.28
01/24/20129.239.319.139.16
01/25/20129.289.639.279.51
01/26/20129.579.789.39.38
01/27/20129.369.679.339.62
01/30/20129.559.579.339.38
01/31/20129.449.599.229.58
02/01/20129.79.89.569.74
02/02/20129.779.849.689.75
02/03/20129.8510.059.8110.04
02/06/20129.969.999.79.75
02/07/20129.719.829.69.64
02/08/20129.639.759.589.63
02/09/20129.639.799.499.78
02/10/20129.719.759.549.62
02/13/20129.659.789.69.72
02/14/20129.689.719.519.59
02/15/20129.619.79.59.53
02/16/20129.529.649.439.59
02/17/20129.679.729.439.43
02/21/20129.469.479.019.1
02/22/20129.039.158.959.02
02/23/201299.048.778.87
02/24/20128.898.948.678.68
02/27/20128.78.888.678.82
02/28/20128.818.958.758.95
02/29/20128.919.058.818.98
03/01/20129.029.18.868.88
03/02/20128.879.118.878.96
03/05/20128.918.918.638.74
03/06/20128.628.88.538.6
03/07/20128.618.678.468.49
03/08/20128.518.568.438.5
03/09/20128.58.68.458.48
03/12/20128.358.48.228.28
03/13/20128.378.428.28.41
03/14/20128.48.438.038.18
03/15/20128.178.58.068.45
03/16/20128.58.538.278.31
03/19/20128.348.448.268.41
03/20/20128.358.438.278.39
03/21/20128.438.438.38.32
03/22/20128.298.318.158.19
03/23/20128.188.268.138.23
03/26/20128.318.358.158.35
03/27/20128.358.368.218.23
03/28/20128.278.478.268.36
03/29/20128.38.448.178.4
03/30/20128.48.418.168.24
04/02/20128.228.338.158.26
04/03/20128.258.348.158.2
04/04/20128.328.58.38.38
04/05/20128.48.478.288.31
04/09/20128.188.38.138.22
04/10/20128.168.227.97.91
04/11/20128.018.027.97.95
04/12/20127.988.197.988.14
04/13/20128.18.17.927.94
04/16/20127.978.117.917.99
04/17/20128.078.18.018.08
04/18/20128.068.17.857.89
04/19/20128.078.37.948.23
04/20/20128.228.297.887.91
04/23/20127.847.947.767.88
04/24/20127.888.17.888.02
04/25/20128.088.187.937.98
04/26/20128.058.148.028.09
04/27/20128.158.298.18.25
04/30/20128.228.298.168.28
05/01/20128.258.358.238.28
05/02/20128.228.338.098.17
05/03/20128.188.378.128.22
05/04/20128.268.38.078.1
05/07/20128.118.358.18.26
05/08/20128.238.38.28.27
05/09/20128.248.288.18.2
05/10/20128.268.38.18.1
05/11/20128.18.158.048.05
05/14/20128.028.1388.08
05/15/20128.058.158.048.07
05/16/20128.18.278.078.21
05/17/20128.238.388.058.35
05/18/20128.378.378.138.15
05/21/20128.188.368.168.34
05/22/20128.348.358.28.27
05/23/20128.248.378.058.36
05/24/20128.48.858.378.74
05/25/20128.788.858.698.76
05/29/20128.868.978.828.94
05/30/20128.858.948.768.87
05/31/20128.99.148.849.03
06/01/20128.99.118.848.95
06/04/20128.858.958.68.6
06/05/20128.68.718.588.66
06/06/20128.758.948.748.8
06/07/20128.919.158.858.86
06/08/20128.849.098.849.06
06/11/20129.119.148.958.98
06/12/20129.099.158.978.99
06/13/20128.989.258.969.19
06/14/20129.29.49.149.2
06/15/20129.259.268.868.93
06/18/20128.929.068.89.03
06/19/20129.069.2499.23
06/20/20129.259.349.129.31
06/21/20129.339.369.169.21
06/22/20129.299.379.189.21
06/25/20129.19.158.768.76
06/26/20128.88.948.718.87
06/27/20128.949.28.879.14
06/28/20129.149.218.939.21
06/29/20129.349.429.189.22
07/02/20129.39.359.079.31
07/03/20129.279.39.179.28
07/05/20129.249.279.069.15
07/06/20129.069.299.069.27
07/09/20129.239.339.149.24
07/10/20129.439.779.439.63
07/11/20129.659.669.549.56
07/12/20129.469.539.319.31
07/13/20129.379.529.359.44
07/16/20129.489.539.369.42
07/17/20129.469.59.369.39
07/18/20129.359.579.359.42
07/19/20129.89.829.089.15
07/20/20129.189.258.828.86
07/23/20128.728.778.618.71
07/24/20128.758.788.478.66
07/25/20128.638.728.458.47
07/26/20128.598.698.518.68
07/27/20128.718.928.698.9
07/30/20128.879.228.859.15
07/31/20129.119.259.079.19
08/01/20129.199.239.059.18
08/02/20129.069.148.898.94
08/03/20129.029.288.989.13
08/06/20129.159.289.159.26
08/07/20129.299.359.069.09
08/08/20129.029.218.959.1
08/09/20129.079.149.029.04
08/10/201299.078.929.07
08/13/20129.039.128.979.12
08/14/20129.029.118.919.01
08/15/20128.969.048.959.02
08/16/20129.039.0999.07
08/17/20129.119.159.069.13
08/20/20129.19.499.089.44
08/21/20129.429.539.419.46
08/22/20129.449.469.299.32
08/23/20129.339.389.289.3
08/24/20129.269.329.29.21
08/27/20129.219.249.069.07
08/28/20129.059.18.938.98
08/29/20128.978.998.818.89
08/30/20128.859.048.838.96
08/31/20129.029.18.928.94
09/04/20128.938.938.778.85
09/05/20128.829.118.829.09
09/06/20129.139.329.059.21
09/07/20129.159.269.039.19
09/10/20129.239.289.139.15
09/11/20129.139.138.958.95
09/12/20128.979.268.969.18
09/13/20129.159.189.019.11
09/14/20129.119.139.029.07
09/17/20129.019.118.99.05
09/18/20129.059.068.868.92
09/19/20128.999.148.969.06
09/20/201299.058.878.94
09/21/20129.029.048.88.84
09/24/20128.828.998.798.89
09/25/20128.878.958.828.84
09/26/20128.828.988.828.92
09/27/20128.938.968.88.88
09/28/20128.878.878.758.77
10/01/20128.788.948.758.86
10/02/20128.858.988.858.98
10/03/201299.148.939.14
10/04/20129.169.169.059.1
10/05/20129.069.178.848.97
10/08/20128.999.038.868.86
10/09/20128.858.898.748.75
10/10/20128.788.878.78.77
10/11/20128.88.828.718.71
10/12/20128.688.888.688.84
10/15/20128.878.928.818.89
10/16/20128.9198.868.88
10/17/20128.899.038.858.95
10/18/20128.989.18.958.98
10/19/20129.039.18.868.88
10/22/20128.98.958.78.83
10/23/20128.788.838.688.79
10/24/20128.818.888.718.75
10/25/20128.88.928.748.83
10/26/20128.848.98.698.74
10/31/20128.758.928.748.82
11/01/20128.829.078.829.05
11/02/20129.079.18.959.03
11/05/20129.039.098.999.04
11/06/20129.049.168.989.15
11/07/20129.069.138.939.01
11/08/20129.019.228.999.18
11/09/20129.149.329.039.06
11/12/20129.089.138.979.07
11/13/20129.019.2199.03
11/14/20129.039.18.758.76
11/15/20128.748.958.748.84
11/16/20128.828.948.78.93
11/19/201299.118.929.1
11/20/20129.129.158.999.11
11/21/20129.119.289.069.23
11/23/20129.249.379.219.37
11/26/20129.39.49.169.4
11/27/20129.379.449.299.29
11/28/20129.299.489.249.43
11/29/20129.469.559.439.5
11/30/20129.59.579.469.53
12/03/20129.589.589.429.44
12/04/20129.479.689.479.63
12/05/20129.69.829.599.79
12/06/20129.799.889.779.88
12/07/20129.879.899.739.81
12/10/20129.759.929.79.84
12/11/20129.8810.29.8510.12
12/12/201210.1310.179.9610.02
12/13/201210.0310.231010.14
12/14/201210.1810.4110.1310.19
12/17/201210.2510.4310.2410.36
12/18/201210.3610.5110.3410.5
12/19/201210.4310.6110.3910.56
12/20/201210.5810.5810.4310.54
12/21/201210.4410.5510.3510.46
12/24/201210.4710.5310.3710.43
12/26/201210.4210.510.310.31
12/27/201210.3210.3710.1310.26
12/28/201210.1910.2610.1610.16
12/31/201210.1310.2510.110.24