LUV: Southwest Airlines Co. Historical Data

2023 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 30.9582

CLOSE 30.9874

Low

LOW 21.91

High

HIGH 39.53

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	33.82	34.07	32.1	32.6
01/04/2023	32.75	34.03	32.7	33.62
01/05/2023	33.25	33.84	33.25	33.53
01/06/2023	33	35.13	32.83	35.08
01/09/2023	35.11	35.93	34.92	35.61
01/10/2023	35.49	36.24	35.21	36.21
01/11/2023	35.61	36.42	35.45	35.97
01/12/2023	36.5	37.02	36.11	36.97
01/13/2023	36.03	37.02	35.9	36.99
01/17/2023	36.99	37.1	36.44	37.04
01/18/2023	37.63	37.71	35.8	36.3
01/19/2023	36	36.68	35.73	36.45
01/20/2023	36.82	37.11	36.45	37.06
01/23/2023	37.14	37.2	36.53	36.69
01/24/2023	36.49	36.98	36.42	36.68
01/25/2023	36.42	36.9	36.26	36.87
01/26/2023	36	36.35	34.82	35.7
01/27/2023	35.48	36.4	35.45	36.24
01/30/2023	36	36.89	35.44	35.47
01/31/2023	35.59	36.07	35.49	35.77
02/01/2023	35.5	36.13	35.15	35.63
02/02/2023	35.7	37.31	35.53	36.82
02/03/2023	36.39	36.78	36.29	36.35
02/06/2023	36	36.35	35.84	36.02
02/07/2023	35.9	36.4	35.57	36.19
02/08/2023	35.93	36.09	35.29	35.3
02/09/2023	35.49	35.84	34.83	34.85
02/10/2023	34.5	34.74	34.13	34.57
02/13/2023	34.57	35.2	34.48	35.07
02/14/2023	35.08	35.66	34.77	35.51
02/15/2023	35.15	35.85	35.05	35.72
02/16/2023	35.4	35.49	34.88	35.41
02/17/2023	35.33	35.48	34.99	35.36
02/21/2023	34.83	34.97	33.6	33.76
02/22/2023	33.68	34	33.35	33.6
02/23/2023	33.78	33.92	33.38	33.64
02/24/2023	33.15	33.61	33.03	33.57
02/27/2023	34	34.12	33.49	33.54
02/28/2023	33.58	33.97	33.34	33.58
03/01/2023	33.55	33.84	33.44	33.65
03/02/2023	33.4	33.93	33.33	33.92
03/03/2023	34.2	34.46	33.9	34.18
03/06/2023	34.28	34.48	33.6	33.76
03/07/2023	33.65	34.1	33.3	33.37
03/08/2023	33.45	33.92	33.39	33.9
03/09/2023	33.89	34.38	32.81	33.08
03/10/2023	32.85	33.03	32.02	32.77
03/13/2023	32.15	32.32	30.98	31.06
03/14/2023	31.59	31.9	30.12	30.53
03/15/2023	29.93	30.3	29.41	29.73
03/16/2023	29.57	30.59	29.43	30.48
03/17/2023	30.22	30.4	29.73	30.03
03/20/2023	30	30.38	29.85	30.08
03/21/2023	30.54	31.17	30.37	31.04
03/22/2023	31.14	31.34	30.07	30.08
03/23/2023	30.34	30.5	29.3	29.62
03/24/2023	29.29	29.69	28.95	29.63
03/27/2023	30.11	30.37	29.81	30.15
03/28/2023	30.15	30.71	30.14	30.63
03/29/2023	31	31.45	30.87	31.44
03/30/2023	31.8	32.17	31.74	31.82
03/31/2023	32.17	32.57	32.07	32.54
04/03/2023	32.07	32.33	31.64	31.69
04/04/2023	31.96	32.03	31.3	31.72
04/05/2023	31.4	31.61	31.1	31.58
04/06/2023	31.77	31.84	31.36	31.59
04/10/2023	31.46	32.19	31.39	32.17
04/11/2023	32.25	32.94	32.06	32.71
04/12/2023	32.5	32.59	31.31	32.24
04/13/2023	32.66	32.68	31.7	32.21
04/14/2023	32.29	32.4	31.48	31.67
04/17/2023	31.82	32.37	31.68	32.31
04/18/2023	32.6	32.66	31.05	32.06
04/19/2023	31.86	32.64	31.78	32.45
04/20/2023	32.27	32.67	32.07	32.21
04/21/2023	32.32	32.46	31.91	32.15
04/24/2023	32.26	32.47	31.71	32.16
04/25/2023	31.83	32	31.11	31.29
04/26/2023	31.17	31.74	30.87	30.9
04/27/2023	29.5	30.04	28.81	29.88
04/28/2023	29.88	30.51	29.61	30.29
05/01/2023	30.29	30.68	30.09	30.59
05/02/2023	30.55	30.59	29.61	29.96
05/03/2023	30.08	31.16	29.95	30.79
05/04/2023	30.63	30.74	29.27	29.29
05/05/2023	29.62	29.89	29.61	29.66
05/08/2023	29.5	29.88	29.45	29.59
05/09/2023	29.48	29.74	29.21	29.63
05/10/2023	30	30	28.77	29.24
05/11/2023	29.05	29.12	28.78	28.97
05/12/2023	29.09	29.12	28.4	28.63
05/15/2023	28.58	29.11	28.49	29.05
05/16/2023	28.84	29.16	28.53	28.54
05/17/2023	28.84	30.01	28.71	29.88
05/18/2023	29.72	30.06	29.43	29.96
05/19/2023	30	30.06	29.42	29.48
05/22/2023	29.78	29.78	29.1	29.32
05/23/2023	29.41	30.17	29.34	29.48
05/24/2023	29.34	29.42	28.81	28.94
05/25/2023	28.92	29.42	28.88	29.24
05/26/2023	29.25	29.86	29.25	29.65
05/30/2023	29.84	30.24	29.64	29.8
05/31/2023	30.1	30.14	29.65	29.87
06/01/2023	30.09	30.09	29.08	29.11
06/02/2023	29.41	30.65	29.33	30.07
06/05/2023	30.26	30.27	29.9	30
06/06/2023	29.77	30.46	29.69	30.39
06/07/2023	30.62	30.82	30.41	30.79
06/08/2023	30.77	30.91	30.41	30.59
06/09/2023	30.7	30.93	30.53	30.62
06/12/2023	30.99	31.87	30.97	31.46
06/13/2023	31.61	32.53	31.58	32.45
06/14/2023	32.71	33.64	32.68	33.57
06/15/2023	33.53	34.06	33.46	33.97
06/16/2023	34.19	34.41	33.81	34.25
06/20/2023	33.91	34.64	33.86	34.47
06/21/2023	34.46	34.49	33.92	34.35
06/22/2023	34.39	34.4	33.88	34.28
06/23/2023	33.62	34.07	33.52	33.93
06/26/2023	34.03	34.47	33.85	34
06/27/2023	34.05	35.45	33.99	35.25
06/28/2023	35.31	35.55	34.95	35.47
06/29/2023	35.47	35.97	35.27	35.95
06/30/2023	36	36.24	35.9	36.21
07/03/2023	36.03	37.13	36.03	37.04
07/05/2023	36.95	37.37	36.45	37.22
07/06/2023	36.85	37.11	36.53	37.1
07/07/2023	37.16	38	37.15	37.59
07/10/2023	37.65	38.44	37.63	38.41
07/11/2023	38.46	39.29	38.43	39.18
07/12/2023	39.39	39.53	38.48	38.55
07/13/2023	39.22	39.24	37.03	37.04
07/14/2023	37	37.16	36.17	36.36
07/17/2023	36.29	36.56	36.13	36.27
07/18/2023	36.03	36.75	35.88	36.74
07/19/2023	36.73	37.42	36.72	37.35
07/20/2023	37.15	37.34	36.52	37.08
07/21/2023	37.34	37.48	36.82	37.25
07/24/2023	36.99	37.4	36.9	37.2
07/25/2023	35.9	36.09	34.82	35.53
07/26/2023	35.7	36.37	35.38	36.26
07/27/2023	33.82	33.82	32.66	33.02
07/28/2023	32.77	33.71	32.7	33.7
07/31/2023	33.44	34.49	33.44	34.16
08/01/2023	33.86	33.89	33.05	33.43
08/02/2023	33.05	33.61	33.05	33.37
08/03/2023	32.56	33.02	32.15	32.26
08/04/2023	32.53	32.93	32.34	32.73
08/07/2023	32.67	32.99	32.16	32.97
08/08/2023	32.61	33.94	32.55	33.74
08/09/2023	33.6	33.79	33.28	33.63
08/10/2023	33.91	34.13	33.35	33.84
08/11/2023	33.81	33.93	33.42	33.7
08/14/2023	33.53	33.69	33.35	33.53
08/15/2023	33.26	33.32	32.86	33.12
08/16/2023	32.99	33.77	32.91	32.92
08/17/2023	32.86	32.99	32.18	32.23
08/18/2023	31.98	32.37	31.9	32.15
08/21/2023	32.2	32.52	31.77	31.92
08/22/2023	32	32.08	31.34	31.5
08/23/2023	31.49	31.7	31.38	31.57
08/24/2023	31.3	31.75	31.22	31.22
08/25/2023	31.25	31.4	30.87	31.22
08/28/2023	31.39	31.75	30.88	31.09
08/29/2023	31.1	31.97	31.1	31.81
08/30/2023	31.72	31.83	31.44	31.63
08/31/2023	31.76	31.85	31.37	31.6
09/01/2023	31.77	31.85	31.26	31.42
09/05/2023	31.07	31.26	30.58	30.77
09/06/2023	29.9	30.86	29.75	29.97
09/07/2023	29.93	30.12	29.36	29.43
09/08/2023	29.5	29.58	29.07	29.53
09/11/2023	29.72	29.79	29.14	29.41
09/12/2023	29.5	29.62	29.16	29.28
09/13/2023	28.57	28.95	28.37	28.79
09/14/2023	29.06	29.11	28.58	28.94
09/15/2023	28.87	29.74	28.81	29.69
09/18/2023	29.5	29.62	29.06	29.08
09/19/2023	29.08	29.2	28.67	28.91
09/20/2023	29.16	29.23	28.51	28.52
09/21/2023	28.4	28.8	28.28	28.28
09/22/2023	28.31	28.4	28.03	28.05
09/25/2023	27.75	27.86	27.36	27.5
09/26/2023	27.27	27.61	26.55	26.56
09/27/2023	26.58	26.98	26.46	26.81
09/28/2023	26.74	27.43	26.63	27.22
09/29/2023	27.31	27.52	26.9	27.07
10/02/2023	27.11	27.36	26.96	27.19
10/03/2023	27.15	27.4	26.68	26.81
10/04/2023	26.88	27.66	26.86	27.2
10/05/2023	27.37	27.54	27.07	27.32
10/06/2023	27.12	27.48	26.78	27.08
10/09/2023	26.57	26.61	25.94	26.5
10/10/2023	26.89	27.23	26.58	26.65
10/11/2023	26.5	27.12	26.13	26.2
10/12/2023	26.21	26.25	25.28	25.45
10/13/2023	25.25	25.48	25.07	25.37
10/16/2023	25.45	25.72	25.27	25.61
10/17/2023	25.48	25.97	25.46	25.79
10/18/2023	25.51	25.52	24.66	24.7
10/19/2023	24.66	24.97	24.35	24.37
10/20/2023	24.25	24.53	24.12	24.2
10/23/2023	24.09	25	23.96	24.29
10/24/2023	24.36	24.47	23.83	23.9
10/25/2023	23.95	24.04	23.58	23.6
10/26/2023	23.5	24.09	22.82	23.39
10/27/2023	22.9	23.33	22.22	22.34
10/30/2023	22.42	22.56	22.01	22.51
10/31/2023	22.34	22.49	21.92	22.23
11/01/2023	22.08	22.47	21.91	22.23
11/02/2023	22.57	23.18	22.44	23.16
11/03/2023	23.58	23.94	23.39	23.7
11/06/2023	23.89	23.99	23.25	23.53
11/07/2023	23.6	23.69	23.25	23.56
11/08/2023	23.68	24.33	23.64	23.99
11/09/2023	24.16	24.25	23.31	23.35
11/10/2023	23.15	23.31	22.68	23.16
11/13/2023	22.7	23.25	22.58	23.09
11/14/2023	23.62	24.37	23.46	24.3
11/15/2023	24.43	25.05	24.39	24.94
11/16/2023	24.89	25.08	24.18	24.29
11/17/2023	24.49	24.85	24.24	24.81
11/20/2023	24.76	25.22	24.52	25.13
11/21/2023	24.95	25.08	24.51	24.63
11/22/2023	25.1	25.35	24.5	24.71
11/24/2023	24.82	24.94	24.66	24.87
11/27/2023	24.76	24.84	24.32	24.44
11/28/2023	24.42	24.86	24.22	24.82
11/29/2023	25.05	25.67	25	25.33
11/30/2023	25.47	25.62	25.07	25.57
12/01/2023	25.61	26.69	25.54	26.69
12/04/2023	26.66	27.32	26.42	27.3
12/05/2023	27.15	27.3	26.83	27.17
12/06/2023	27.65	28.43	27.47	27.99
12/07/2023	28.66	29.59	28.63	29.16
12/08/2023	28.95	29.2	28.65	29.07
12/11/2023	29.02	29.36	28.77	29.34
12/12/2023	29.45	30.49	29.31	30.31
12/13/2023	29.58	29.62	28.13	29.15
12/14/2023	29.35	30.24	29.23	29.76
12/15/2023	29.7	29.81	28.89	29.01
12/18/2023	28.88	29.05	28.38	28.97
12/19/2023	29.12	29.72	29.08	29.52
12/20/2023	29.17	29.77	29.01	29.07
12/21/2023	29.54	30.01	29.32	29.6
12/22/2023	29.65	29.86	29.36	29.5
12/26/2023	29.43	29.57	29.12	29.15
12/27/2023	29.18	29.29	28.88	29.21
12/28/2023	29.1	29.42	29.04	29.38
12/29/2023	29.26	29.26	28.84	28.88

Menu

Create your free account now!

LUV: Southwest Airlines Co. Historical Data

2023 Historical Chart

Average

Low

High