LUV: Southwest Airlines Co. Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 41.5477

CLOSE 41.5831

Low

LOW 33.96

High

HIGH 51.31

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	41.7	42.19	41.18	41.96
01/05/2016	42.4	43.08	41.43	42.46
01/06/2016	41.97	43.5	41.8	42.85
01/07/2016	42.95	43.15	41.56	41.95
01/08/2016	42.41	43.06	42.11	42.21
01/11/2016	42.3	42.88	41.25	42.04
01/12/2016	42.51	42.77	41.33	42.68
01/13/2016	42.91	42.98	40.09	40.4
01/14/2016	40.31	40.96	39.26	40.47
01/15/2016	39.29	40.16	38.84	39.77
01/19/2016	40.67	40.74	39.13	39.6
01/20/2016	39.13	40.25	37.14	39.3
01/21/2016	39.99	41.5	38.94	39.5
01/22/2016	40	40.1	38.85	39
01/25/2016	39.35	39.38	38.13	38.2
01/26/2016	38.24	38.49	37.77	38.37
01/27/2016	38.62	39	36.88	37.29
01/28/2016	37.48	37.94	35.71	36.19
01/29/2016	36.17	37.67	35.51	37.62
02/01/2016	37.62	38.59	37.39	38.31
02/02/2016	38.02	38.12	36.25	36.47
02/03/2016	36.85	37.1	35.64	36.84
02/04/2016	36.44	37.7	36.44	37.55
02/05/2016	37.27	37.6	35.51	35.69
02/08/2016	35.13	35.13	33.96	34.72
02/09/2016	34.38	35.78	34.3	35.25
02/10/2016	35.67	36.08	35.24	35.54
02/11/2016	34.97	35.76	34.78	35.34
02/12/2016	35.8	36.25	35.09	36.24
02/16/2016	36.6	37.18	36.34	37.08
02/17/2016	37.47	38.69	37.46	38.51
02/18/2016	38.65	39.1	38.4	39
02/19/2016	38.91	39.46	38.57	39.31
02/22/2016	39.56	41	39.56	40.82
02/23/2016	40.7	41.23	40.4	41.08
02/24/2016	40.56	41.4	39.98	41.36
02/25/2016	41.6	42.6	41.48	42.59
02/26/2016	42.75	42.86	41.93	42.17
02/29/2016	41.93	42.51	41.62	41.95
03/01/2016	42.22	42.79	42.07	42.5
03/02/2016	42.43	42.49	41.57	41.94
03/03/2016	42	42.13	41.41	42.03
03/04/2016	42.16	42.24	41.19	41.5
03/07/2016	41.13	41.84	40.71	41.48
03/08/2016	40.64	42.03	39.99	41.59
03/09/2016	41.71	42.41	41.31	42.32
03/10/2016	42.39	42.57	41.67	42.26
03/11/2016	42.53	43.46	42.4	43.33
03/14/2016	43.17	44.03	43.1	43.82
03/15/2016	43.53	43.8	43.16	43.62
03/16/2016	43.49	44.29	43.31	44.15
03/17/2016	44.08	44.2	43.5	43.6
03/18/2016	43.6	44.58	43.43	44.5
03/21/2016	44.5	45.39	44.49	44.99
03/22/2016	44.53	45.05	44.35	44.61
03/23/2016	44.72	44.93	44.17	44.43
03/24/2016	44.35	44.35	43.27	44.06
03/28/2016	44.08	44.42	43.56	43.81
03/29/2016	44	44.65	43.94	44.64
03/30/2016	44.92	45.34	44.77	44.98
03/31/2016	44.97	45.37	44.78	44.8
04/01/2016	44.4	44.64	43.61	44.56
04/04/2016	44.76	45.11	44	44.11
04/05/2016	43.81	44.16	43.53	43.63
04/06/2016	43.65	43.86	43.09	43.67
04/07/2016	43.63	44.44	43.31	43.65
04/08/2016	43.9	44.65	43.66	44.5
04/11/2016	44.75	45.61	44.36	44.37
04/12/2016	44.38	44.95	44.23	44.65
04/13/2016	45.07	45.99	44.76	45.84
04/14/2016	46.24	47.01	46.03	46.71
04/15/2016	47.15	47.18	46.41	47.04
04/18/2016	47.45	47.45	46.76	47.1
04/19/2016	47.11	47.5	46.77	47.13
04/20/2016	47.32	47.5	47.01	47.05
04/21/2016	48	48	46.27	47.73
04/22/2016	46.28	47.78	46.16	47.25
04/25/2016	47.3	47.65	46.77	46.85
04/26/2016	47.09	47.5	45.91	46.18
04/27/2016	46.18	46.87	45.45	45.57
04/28/2016	45.48	45.74	43.95	44.06
04/29/2016	44.11	44.64	43.46	44.61
05/02/2016	44.63	45	43.93	44.01
05/03/2016	44.23	44.28	42.94	43.14
05/04/2016	42.8	42.81	41.39	41.66
05/05/2016	41.76	42.14	41.39	41.53
05/06/2016	41.47	41.94	40.74	41.73
05/09/2016	41.79	42.57	41.75	42.19
05/10/2016	42.28	42.91	42.1	42.85
05/11/2016	42.7	43.61	42.08	42.11
05/12/2016	42.25	42.37	40.85	41.22
05/13/2016	41.43	42.24	41.31	41.56
05/16/2016	41.61	42.37	41.32	42.23
05/17/2016	42.05	42.95	42	42.2
05/18/2016	42.01	43.24	41.92	42.9
05/19/2016	42.75	42.96	41.5	42.17
05/20/2016	42.34	42.99	42.08	42.19
05/23/2016	42.19	42.56	42.12	42.21
05/24/2016	42.3	43	42.18	42.8
05/25/2016	42.82	43.29	42.42	42.53
05/26/2016	42.57	42.69	41.57	41.79
05/27/2016	41.82	42.39	41.82	42.33
05/31/2016	42.35	42.54	42.04	42.48
06/01/2016	42.5	42.65	42.09	42.54
06/02/2016	42.32	42.62	42.03	42.17
06/03/2016	41.91	41.97	41.11	41.69
06/06/2016	41.5	41.86	41.21	41.77
06/07/2016	41.71	43.46	41.57	43.07
06/08/2016	43.27	43.9	43.05	43.5
06/09/2016	43.46	44.33	43.35	44.19
06/10/2016	43.91	44.05	43.23	43.63
06/13/2016	43.22	43.49	41.91	42.16
06/14/2016	41.95	42.22	39.6	39.88
06/15/2016	40.25	40.67	39.76	39.94
06/16/2016	39.45	40.09	39.18	39.78
06/17/2016	39.6	40.18	39.58	39.74
06/20/2016	40.05	40.48	39.9	40.02
06/21/2016	40.47	40.88	39.98	40.52
06/22/2016	40.52	40.72	40	40.26
06/23/2016	40.72	40.75	38.2	39.59
06/24/2016	37.88	39.24	37.74	38.31
06/27/2016	37.98	38.01	36.48	36.76
06/28/2016	37.72	37.83	36.75	37.43
06/29/2016	38.2	39.16	37.76	38.89
06/30/2016	38.96	39.21	38.54	39.21
07/01/2016	39.26	39.77	39.21	39.6
07/05/2016	39.74	39.75	38.66	39.21
07/06/2016	38.68	39.16	38.15	39.13
07/07/2016	39	39.95	39	39.85
07/08/2016	40.06	40.91	40.05	40.54
07/11/2016	40.94	41.34	40.81	41.04
07/12/2016	41.64	43.09	41.63	42.84
07/13/2016	43.22	43.3	42.16	42.4
07/14/2016	42.87	43.34	42.43	43.17
07/15/2016	43.12	43.57	42.7	43.16
07/18/2016	43.29	43.56	43.12	43.18
07/19/2016	42.88	43.17	42.57	42.72
07/20/2016	43.02	43.03	41.94	42.03
07/21/2016	39.08	39.27	37.22	37.32
07/22/2016	37.91	38.05	37.01	37.83
07/25/2016	37.84	38	37.02	37.36
07/26/2016	37.81	38.3	37.51	38.28
07/27/2016	37.59	37.79	37.2	37.48
07/28/2016	37.47	37.64	37.14	37.47
07/29/2016	37.49	37.88	37.01	37.01
08/01/2016	37.16	37.37	36.65	37.04
08/02/2016	36.85	36.94	35.42	35.54
08/03/2016	35.5	36	35.43	35.88
08/04/2016	36.21	36.81	36.09	36.42
08/05/2016	36.8	37.87	36.77	37.85
08/08/2016	37.77	38.03	37.27	37.45
08/09/2016	37.75	37.95	37.3	37.46
08/10/2016	37.18	37.35	36.6	36.99
08/11/2016	36.96	37.53	36.8	37.24
08/12/2016	37.07	37.21	36.42	36.52
08/15/2016	36.5	36.95	36.33	36.88
08/16/2016	36.7	36.79	36.41	36.52
08/17/2016	36.55	36.95	36.48	36.85
08/18/2016	36.85	36.9	36.52	36.84
08/19/2016	36.71	36.8	36.3	36.35
08/22/2016	36.34	36.54	36.13	36.28
08/23/2016	36.46	36.8	36.45	36.69
08/24/2016	36.6	36.84	36.42	36.66
08/25/2016	36.55	36.85	36.43	36.69
08/26/2016	36.73	36.77	36.05	36.27
08/29/2016	36.41	36.54	36.32	36.45
08/30/2016	36.6	37.34	36.37	37.18
08/31/2016	37.2	37.62	36.4	36.88
09/01/2016	36.88	37.25	36.41	36.59
09/02/2016	36.57	37.01	36.52	36.89
09/06/2016	36.89	37.07	36.56	36.95
09/07/2016	37.32	38.84	37.28	38.68
09/08/2016	38.54	39.06	38.43	38.76
09/09/2016	38.68	38.69	37.18	37.34
09/12/2016	36.94	37.93	36.64	37.82
09/13/2016	37.73	38.09	37.01	37.14
09/14/2016	37.14	37.41	36.65	36.84
09/15/2016	36.81	37.12	36.45	36.99
09/16/2016	36.9	36.9	36.51	36.59
09/19/2016	36.71	37.18	36.59	36.7
09/20/2016	36.79	37.2	36.63	36.82
09/21/2016	36.8	37.06	36.31	36.91
09/22/2016	37.09	37.67	36.92	37.33
09/23/2016	37.25	37.39	36.77	37.24
09/26/2016	36.97	37.16	36.61	36.87
09/27/2016	36.78	38.57	36.78	38.54
09/28/2016	38.53	38.95	37.95	38.07
09/29/2016	38.02	38.54	37.95	38.15
09/30/2016	38.27	39.18	38.03	38.89
10/03/2016	38.85	39.74	38.7	39.74
10/04/2016	40.32	40.49	39.09	39.16
10/05/2016	39.02	39.42	38.83	39.1
10/06/2016	39.05	39.32	38.69	39.17
10/07/2016	39.14	39.2	38.18	38.47
10/10/2016	38.5	39.95	38.46	39.77
10/11/2016	40.03	40.33	39.51	39.79
10/12/2016	40.15	40.38	39.73	40.01
10/13/2016	39.68	41.62	39.13	41.38
10/14/2016	41.6	42.41	41.11	41.32
10/17/2016	41.4	42.2	41.16	41.24
10/18/2016	41.56	41.99	41.19	41.68
10/19/2016	41.74	42.4	41.57	42.25
10/20/2016	42.15	42.47	41.76	42.29
10/21/2016	41.91	42.46	41.75	42.43
10/24/2016	42.52	42.93	42.2	42.33
10/25/2016	42.15	42.73	41.71	41.95
10/26/2016	37.7	39.8	36.91	38.4
10/27/2016	38.5	39.58	37.65	39.24
10/28/2016	39.29	39.84	38.95	39.18
10/31/2016	39.49	40.47	39.15	40.05
11/01/2016	39.98	40.42	39.33	39.68
11/02/2016	39.57	40.1	39.43	39.61
11/03/2016	39.82	40.39	39.51	39.7
11/04/2016	39.69	40.93	39.56	40.38
11/07/2016	41	41.57	40.71	41.57
11/08/2016	41.57	42	41.22	41.93
11/09/2016	40.8	42.46	40.75	42.37
11/10/2016	42.64	43.85	42.58	43.64
11/11/2016	43.5	43.85	42.99	43.84
11/14/2016	43.9	45.45	43.88	45.35
11/15/2016	46.55	47.3	45.68	46.25
11/16/2016	46.04	46.34	45.45	45.85
11/17/2016	45.69	46.74	45.35	46.69
11/18/2016	46.91	47.25	46.68	47.06
11/21/2016	47.08	47.68	46.98	47.36
11/22/2016	47.69	47.99	46.75	47.1
11/23/2016	46.99	47.46	46.13	47.37
11/25/2016	47.31	47.91	47.23	47.45
11/28/2016	47.41	47.77	47.15	47.52
11/29/2016	47.56	47.83	47.21	47.24
11/30/2016	46.1	47.33	44.7	46.61
12/01/2016	46.36	47.44	46.19	47.07
12/02/2016	47.37	48.24	47.3	47.91
12/05/2016	48.08	48.46	47.04	47.07
12/06/2016	47.39	47.9	47.16	47.68
12/07/2016	47.71	49.88	47.4	49.85
12/08/2016	49.98	49.98	49.24	49.6
12/09/2016	49.89	50.68	49.22	49.79
12/12/2016	49.36	49.69	48.92	49.37
12/13/2016	49.47	50.43	49.45	49.55
12/14/2016	49.5	50	48.9	49.28
12/15/2016	49.43	51.31	49.4	50.59
12/16/2016	50.74	51.13	49.89	49.93
12/19/2016	50.26	50.53	49.72	50.35
12/20/2016	50.55	51.19	50.41	50.89
12/21/2016	50.77	51.08	50.52	50.65
12/22/2016	50.72	51.03	50.08	50.25
12/23/2016	50.36	50.72	50.19	50.45
12/27/2016	50.46	50.78	50.26	50.49
12/28/2016	50.53	50.96	50.07	50.17
12/29/2016	50.19	50.62	49.96	50.2
12/30/2016	50.19	50.37	49.53	49.84

Menu

Create your free account now!

LUV: Southwest Airlines Co. Historical Data

2016 Historical Chart

Average

Low

High