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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.5842
CLOSE 29.6017

Low

LOW 23.58

High

HIGH 36.12
DATEOPENHIGHLOWCLOSE
01/02/202428.629.0428.2128.48
01/03/202427.8628.0127.2527.31
01/04/202427.3728.0227.2627.93
01/05/202427.8529.1827.8129.15
01/08/20242929.4828.8529.12
01/09/202429.0529.5828.8829.32
01/10/202429.329.9229.1929.71
01/11/202429.5729.8829.0729.84
01/12/202429.5729.5728.2228.57
01/16/202428.428.8227.5728.72
01/17/202428.4928.922828.11
01/18/202428.2530.0728.1730.03
01/19/202430.1430.1429.2229.99
01/22/202430.1130.529.9830.16
01/23/202431.0231.4930.8131.11
01/24/202431.3231.3930.931.11
01/25/202432.532.829.9530.39
01/26/202430.5331.1529.6930.09
01/29/202430.1730.329.4130.21
01/30/202429.8130.4829.8130.19
01/31/202430.130.3729.4429.89
02/01/202430.0930.3829.4130.18
02/02/202430.0430.4929.830.37
02/05/202429.9330.0529.5229.75
02/06/202429.7831.0529.6331.03
02/07/202430.9631.3630.6630.74
02/08/202430.8432.3530.6532.33
02/09/202432.2832.6431.832.49
02/12/202432.3733.2432.1732.79
02/13/202432.3932.7431.9232.53
02/14/202432.8433.9432.6333.75
02/15/202433.9834.7233.8634.21
02/16/202433.9434.6533.6733.93
02/20/202434.3135.0633.8133.86
02/21/202433.7134.5633.6134.54
02/22/202434.7735.1834.2134.24
02/23/202434.3534.4133.6833.78
02/26/202433.8734.5733.7934.15
02/27/202434.434.5934.234.52
02/28/202434.234.5634.1634.47
02/29/202434.6234.8434.2234.27
03/01/202434.2434.3633.6433.96
03/04/202433.9234.433.4234.11
03/05/202433.6934.4833.6134.41
03/06/202434.534.9934.3834.56
03/07/202434.6134.934.5134.83
03/08/202434.935.0534.0634.26
03/11/202434.3334.3333.4833.78
03/12/202430.7530.7828.5228.76
03/13/202428.7328.9828.1428.28
03/14/202428.2328.2527.7628.11
03/15/202428.0228.3727.9628.35
03/18/202428.2528.3227.8928.01
03/19/202428.0228.2327.9128.17
03/20/202428.2728.928.1328.84
03/21/202428.7628.9328.2928.68
03/22/202428.7128.7228.4428.45
03/25/202428.4228.7328.2528.51
03/26/202428.7328.828.3928.41
03/27/202428.5829.328.5129.27
03/28/202429.2229.5129.1229.19
04/01/202429.3129.4129.129.18
04/02/202428.8228.9428.0428.33
04/03/202428.2328.2827.9728.03
04/04/202428.1628.7927.927.97
04/05/202427.8428.4327.828.34
04/08/202428.528.8628.2628.65
04/09/202428.6629.0628.3629.05
04/10/202428.8829.1527.7727.96
04/11/202427.8528.6327.7628.52
04/12/202428.0328.1827.4127.54
04/15/202427.8628.1927.6527.84
04/16/202427.8928.1427.4628.05
04/17/202428.4329.0328.4128.78
04/18/20242929.5128.8929.06
04/19/202429.1629.6629.1129.38
04/22/202429.4929.9729.3829.73
04/23/202429.3129.8229.0529.46
04/24/202429.4429.5928.9529.3
04/25/202426.8827.482627.26
04/26/202427.1527.526.7327.03
04/29/202426.4826.9426.3326.84
04/30/202426.4526.5725.9325.94
05/01/202425.9926.225.5725.67
05/02/20242626.4625.7226.41
05/03/202426.4326.6925.9526.15
05/06/202426.2527.5826.2227.42
05/07/202427.1527.3326.8727
05/08/202426.8827.2926.8627.18
05/09/202427.127.3726.8827.28
05/10/202427.3327.4827.1227.36
05/13/202427.4128.3427.427.98
05/14/202428.2828.3727.9628.13
05/15/202428.3428.3427.5427.77
05/16/202427.8328.1627.8127.98
05/17/202428.1728.2727.7727.86
05/20/202427.8428.2227.6628.2
05/21/202428.0328.1727.7927.97
05/22/202428.0228.327.6927.88
05/23/202427.8127.8626.5426.65
05/24/202426.7426.8826.3626.84
05/28/202426.6926.9526.426.52
05/29/202425.2425.6724.625.51
05/30/202425.726.1625.4226.11
05/31/202426.3326.9826.0626.84
06/03/202427.2628.32727.69
06/04/202427.5928.2427.5927.8
06/05/202427.8328.4927.5228.46
06/06/202428.4828.7227.7827.85
06/07/202427.7727.9327.4427.75
06/10/202429.630.3529.3529.7
06/11/202429.529.628.0128.05
06/12/202428.2628.7728.0828.44
06/13/202428.3828.7427.8328.41
06/14/202428.1828.4427.7528.38
06/17/202428.3428.7828.1528.77
06/18/202428.6628.8128.2828.43
06/20/202428.2728.428.0628.06
06/21/202428.1128.5527.8328.36
06/24/202428.3928.9628.2728.49
06/25/202428.5728.7628.3528.51
06/26/202427.5428.7227.2328.45
06/27/202428.2128.5227.9828.47
06/28/202428.528.728.128.61
07/01/202428.6428.7827.7328.11
07/02/202428.1628.3927.9128.29
07/03/202428.528.828.328.58
07/05/202428.328.5526.9426.94
07/08/202427.0627.4726.9827.35
07/09/202427.3527.7127.1727.47
07/10/202427.7327.8427.3827.63
07/11/20242727.2126.426.97
07/12/202426.9327.826.927.53
07/15/202427.7327.8827.2127.71
07/16/202427.8428.8327.7128.71
07/17/202428.1728.728.1328.32
07/18/202427.9828.5627.3327.41
07/19/202427.4227.4826.727.18
07/22/202427.0127.7326.8127.66
07/23/202427.7527.826.8527.18
07/24/202427.1727.2526.4826.61
07/25/202425.9428.5725.7728.08
07/26/202428.0828.1327.0327.23
07/29/202427.2227.2626.1526.31
07/30/202426.3227.3726.1827.04
07/31/20242727.826.7526.94
08/01/20242727.1526.0326.36
08/02/202425.8425.8524.8825.05
08/05/202423.7724.4723.5823.7
08/06/202424.0824.7323.8724.34
08/07/202424.6225.0424.2924.32
08/08/202424.5625.3124.5325.22
08/09/202425.225.4125.0225.33
08/12/202425.325.8725.325.38
08/13/202425.6225.7625.3225.42
08/14/202425.525.6625.1725.38
08/15/202425.7926.5525.7826.54
08/16/202426.4126.6226.1526.33
08/19/202426.3826.8826.3826.73
08/20/202426.7926.8626.4626.52
08/21/202426.7326.7626.4226.58
08/22/202426.7527.1926.5626.93
08/23/202427.1528.3627.0428.18
08/26/202428.228.3727.9828.2
08/27/202428.329.3627.9929.11
08/28/202428.9629.2928.2628.68
08/29/202428.8829.0628.6528.74
08/30/202428.9329.4528.8428.92
09/03/202429.5129.8829.2129.58
09/04/202429.3829.929.2929.51
09/05/202429.7930.5229.6229.81
09/06/202429.8130.3829.4329.7
09/09/202429.930.1529.3829.73
09/10/202429.7629.7728.2529.25
09/11/202429.3929.3928.2128.81
09/12/202429.329.428.3228.87
09/13/202428.9929.3328.6528.68
09/16/202428.6528.8628.3728.54
09/17/202428.7528.9828.1828.44
09/18/202428.5929.1728.3828.9
09/19/202429.2629.428.8328.94
09/20/202429.0129.4228.729.04
09/23/202429.0529.7928.8329.63
09/24/202429.830.4629.5629.75
09/25/202429.7530.2528.3628.39
09/26/202430.2431.6429.7429.93
09/27/202430.2130.629.4529.53
09/30/202429.5229.9529.429.63
10/01/202429.5530.2129.0529.88
10/02/202429.6129.6529.1629.57
10/03/202430.0830.9530.0230.51
10/04/202431.4532.230.9531.25
10/07/202431.1631.3730.7531.04
10/08/202431.3431.5930.4930.67
10/09/20243131.3830.5130.64
10/10/202430.0430.830.0130.36
10/11/202430.0430.7429.9730.62
10/14/202430.7530.8529.9730.37
10/15/20243131.1530.4430.49
10/16/202430.6531.2430.5230.91
10/17/202430.8330.8329.9930.09
10/18/202430.1831.1829.9530.98
10/21/202430.5730.7930.1730.44
10/22/202430.3730.7530.0230.49
10/23/202430.4630.7930.2830.73
10/24/202430.5530.7628.5829.02
10/25/202429.3729.6429.1329.43
10/28/202429.9430.4429.4530.3
10/29/202430.0331.1529.8231.03
10/30/202431.0931.8431.0631.47
10/31/202431.4731.6830.5130.58
11/01/202430.7431.0430.5330.61
11/04/202430.5530.8429.929.91
11/05/202429.9630.6429.9330.63
11/06/202431.4831.930.9931.39
11/07/202431.1631.631.0531.26
11/08/202431.3731.8831.2531.78
11/11/202431.932.9431.732.65
11/12/202432.2232.5431.5532.03
11/13/202431.8833.1531.8832.38
11/14/202432.5533.0832.2932.42
11/15/202432.2532.6631.7632.6
11/18/202432.632.7832.0332.33
11/19/202431.9232.5631.7532.36
11/20/202432.2432.3231.4531.77
11/21/202431.7432.2431.6131.79
11/22/202431.8632.1431.6831.97
11/25/202432.3932.6632.2232.43
11/26/202431.8832.3731.7931.96
11/27/202431.9432.3731.7132.36
11/29/202432.432.6132.1732.36
12/02/202432.3733.432.3233
12/03/202433.0633.6532.7732.98
12/04/202433.234.1533.0834.15
12/05/202435.4636.1234.3934.84
12/06/202435.235.2534.0634.18
12/09/202434.434.4833.8133.9
12/10/20243434.233.2933.44
12/11/202433.4434.0733.433.58
12/12/202433.6333.7733.2333.23
12/13/202433.1433.3932.8533.02
12/16/20243333.3132.6332.69
12/17/202432.5133.1232.4132.81
12/18/202432.8133.7232.4432.47
12/19/202432.7833.0832.3532.78
12/20/202432.5333.4432.5333.28
12/23/202433.2333.8833.233.86
12/24/202433.8434.3933.7634.35
12/26/202433.8534.3133.7534.19
12/27/202433.8934.2333.834.04
12/30/202433.6933.9433.2133.56
12/31/202433.5433.9533.5333.62