Southwest Airlines Co. LUV
NYSE · United States · Transportation
$41.64-0.44 (-1.05%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $41.64 | -1.05% | $42.13 | $42.24 | $41.44 | 4.84M |
| 2026-09-29 | $42.08 | -0.47% | $43.17 | $43.17 | $41.47 | 4.11M |
| 2026-09-28 | $42.28 | -0.94% | $41.54 | $42.96 | $41.30 | 5.97M |
| 2026-09-25 | $42.68 | +2.72% | $42.19 | $42.77 | $41.19 | 6.98M |
| 2026-09-24 | $41.55 | +1.24% | $40.74 | $41.86 | $40.45 | 6.02M |
| 2026-09-23 | $41.04 | -2.47% | $41.55 | $41.79 | $40.99 | 5.66M |
| 2026-09-22 | $42.08 | +0.74% | $42.75 | $43.20 | $41.63 | 7.72M |
| 2026-09-21 | $41.77 | +1.93% | $41.68 | $41.78 | $40.93 | 6.33M |
| 2026-09-18 | $40.98 | +1.59% | $40.51 | $41.34 | $40.49 | 14.08M |
| 2026-09-17 | $40.34 | +3.04% | $40.00 | $41.03 | $39.87 | 7.97M |
| 2026-09-16 | $39.15 | -0.33% | $39.95 | $40.00 | $38.16 | 7.67M |
| 2026-09-15 | $39.28 | -0.61% | $39.74 | $39.76 | $38.65 | 5.20M |
| 2026-09-14 | $39.52 | +0.71% | $38.43 | $39.88 | $38.35 | 6.70M |
| 2026-09-11 | $39.24 | +1.42% | $39.67 | $39.67 | $39.01 | 5.38M |
| 2026-09-10 | $38.69 | +0.03% | $38.25 | $39.03 | $38.10 | 4.61M |
| 2026-09-09 | $38.68 | +0.03% | $37.89 | $38.82 | $37.75 | 4.38M |
| 2026-09-08 | $38.67 | -2.40% | $39.11 | $39.32 | $38.67 | 3.63M |
| 2026-09-04 | $39.62 | +2.30% | $38.75 | $39.76 | $38.70 | 5.47M |
| 2026-09-03 | $38.73 | +0.31% | $38.58 | $39.05 | $38.16 | 4.75M |
| 2026-09-02 | $38.61 | +2.47% | $38.62 | $39.05 | $38.20 | 4.61M |
| 2026-09-01 | $37.68 | -2.21% | $38.10 | $38.47 | $37.58 | 4.34M |
| 2026-08-31 | $38.53 | -2.80% | $39.14 | $39.36 | $38.45 | 4.54M |
| 2026-08-28 | $39.64 | -0.30% | $40.56 | $40.56 | $39.63 | 3.13M |
| 2026-08-27 | $39.76 | -2.24% | $40.52 | $40.77 | $39.69 | 3.75M |
| 2026-08-26 | $40.67 | -0.37% | $41.75 | $41.81 | $40.66 | 4.14M |
| 2026-08-25 | $40.82 | +0.27% | $41.65 | $41.84 | $40.42 | 5.81M |
| 2026-08-24 | $40.71 | +0.82% | $40.91 | $41.13 | $40.24 | 5.81M |
| 2026-08-21 | $40.38 | +1.23% | $40.60 | $40.60 | $39.99 | 3.97M |
| 2026-08-20 | $39.89 | -3.69% | $40.86 | $41.00 | $39.84 | 4.74M |
| 2026-08-19 | $41.42 | -2.52% | $42.60 | $42.74 | $41.39 | 3.63M |
| 2026-08-18 | $42.49 | -1.98% | $43.01 | $43.36 | $42.42 | 5.03M |
| 2026-08-17 | $43.35 | -2.06% | $44.09 | $44.09 | $43.25 | 3.74M |
| 2026-08-14 | $44.26 | -1.36% | $44.75 | $45.14 | $44.10 | 3.04M |
| 2026-08-13 | $44.87 | -0.24% | $45.84 | $45.90 | $44.85 | 3.41M |
| 2026-08-12 | $44.98 | -1.19% | $45.85 | $45.96 | $44.57 | 3.00M |
| 2026-08-11 | $45.52 | +1.38% | $45.20 | $45.89 | $44.97 | 3.37M |
| 2026-08-10 | $44.90 | -4.57% | $46.29 | $46.45 | $44.78 | 5.58M |
| 2026-08-07 | $47.05 | +0.23% | $46.92 | $47.27 | $46.25 | 3.76M |
| 2026-08-06 | $46.94 | -3.79% | $48.42 | $48.43 | $46.89 | 4.45M |
| 2026-08-05 | $48.79 | +0.18% | $48.77 | $49.73 | $48.62 | 5.59M |
| 2026-08-04 | $48.70 | +3.46% | $47.90 | $49.12 | $47.29 | 5.89M |
| 2026-08-03 | $47.07 | +4.67% | $46.60 | $47.34 | $45.73 | 7.85M |
| 2026-07-31 | $44.97 | -1.38% | $45.35 | $45.75 | $44.80 | 4.17M |
| 2026-07-30 | $45.60 | +2.75% | $45.00 | $45.67 | $44.19 | 4.67M |
| 2026-07-29 | $44.38 | -4.17% | $45.00 | $45.60 | $44.33 | 4.21M |
| 2026-07-28 | $46.31 | +2.05% | $45.65 | $46.75 | $44.55 | 5.29M |
| 2026-07-27 | $45.38 | +0.67% | $46.03 | $46.96 | $44.83 | 7.47M |
| 2026-07-24 | $45.08 | +0.83% | $44.70 | $46.50 | $44.48 | 6.37M |
| 2026-07-23 | $44.71 | -6.19% | $45.50 | $46.68 | $44.43 | 11.77M |
| 2026-07-22 | $47.66 | -2.12% | $47.63 | $48.45 | $47.22 | 6.07M |
| 2026-07-21 | $48.69 | +0.72% | $48.97 | $49.00 | $47.88 | 5.00M |
| 2026-07-20 | $48.34 | +0.54% | $48.50 | $48.94 | $47.93 | 4.98M |
| 2026-07-17 | $48.08 | -2.73% | $48.75 | $48.96 | $47.56 | 3.88M |
| 2026-07-16 | $49.43 | +0.37% | $49.02 | $50.13 | $48.81 | 5.74M |
| 2026-07-15 | $49.25 | +3.55% | $47.77 | $49.48 | $47.77 | 5.61M |
| 2026-07-14 | $47.56 | -0.75% | $48.23 | $48.24 | $47.17 | 5.18M |
| 2026-07-13 | $47.92 | -1.05% | $48.25 | $48.96 | $47.59 | 4.85M |
| 2026-07-10 | $48.43 | -1.61% | $48.81 | $49.16 | $48.00 | 4.91M |
| 2026-07-09 | $49.22 | +1.15% | $49.50 | $49.97 | $48.71 | 3.77M |
| 2026-07-08 | $48.66 | -1.56% | $48.36 | $49.47 | $47.67 | 5.68M |
| 2026-07-07 | $49.43 | -2.72% | $50.77 | $51.20 | $49.08 | 5.28M |
| 2026-07-06 | $50.81 | +1.11% | $51.00 | $51.52 | $50.20 | 6.54M |
| 2026-07-02 | $50.25 | -0.44% | $51.48 | $51.69 | $49.61 | 4.56M |
| 2026-07-01 | $50.47 | -1.85% | $52.05 | $52.23 | $50.46 | 5.01M |
| 2026-06-30 | $51.42 | -0.35% | $50.99 | $51.89 | $50.67 | 5.01M |
| 2026-06-29 | $51.60 | -0.60% | $51.42 | $52.10 | $50.98 | 6.40M |
| 2026-06-26 | $51.91 | -0.35% | $52.00 | $53.13 | $51.13 | 10.91M |
| 2026-06-25 | $52.09 | +2.26% | $51.55 | $53.09 | $51.39 | 7.78M |
| 2026-06-24 | $50.94 | +3.10% | $50.25 | $51.34 | $50.25 | 11.22M |
| 2026-06-23 | $49.41 | +1.73% | $47.89 | $50.20 | $47.78 | 6.11M |
| 2026-06-22 | $48.57 | +1.25% | $47.50 | $49.61 | $47.23 | 6.36M |
| 2026-06-18 | $47.97 | +2.81% | $47.93 | $48.67 | $47.71 | 11.29M |
| 2026-06-17 | $46.66 | -1.62% | $47.42 | $48.51 | $46.64 | 6.48M |
| 2026-06-16 | $47.43 | +2.93% | $47.00 | $48.48 | $46.65 | 11.45M |
| 2026-06-15 | $46.08 | +1.34% | $47.06 | $47.69 | $45.79 | 6.77M |
| 2026-06-12 | $45.47 | +2.66% | $44.99 | $45.70 | $44.00 | 6.52M |
| 2026-06-11 | $44.29 | +6.98% | $40.83 | $44.41 | $40.83 | 6.35M |
| 2026-06-10 | $41.40 | -4.10% | $43.04 | $43.04 | $40.98 | 5.44M |
| 2026-06-09 | $43.17 | +5.24% | $41.94 | $43.23 | $41.02 | 6.42M |
| 2026-06-08 | $41.02 | -1.25% | $41.54 | $41.78 | $40.90 | 5.05M |
| 2026-06-05 | $41.54 | +0.56% | $41.30 | $41.86 | $41.00 | 4.89M |
| 2026-06-04 | $41.31 | +1.08% | $41.63 | $42.30 | $41.05 | 4.56M |
| 2026-06-03 | $40.87 | -3.47% | $41.54 | $42.16 | $40.82 | 5.82M |
| 2026-06-02 | $42.34 | -0.98% | $42.60 | $42.96 | $41.98 | 4.32M |
| 2026-06-01 | $42.76 | -0.44% | $42.37 | $42.88 | $41.50 | 5.61M |
| 2026-05-29 | $42.95 | -0.83% | $43.28 | $44.12 | $42.94 | 5.81M |
| 2026-05-28 | $43.31 | -0.85% | $43.02 | $43.94 | $42.40 | 8.30M |
| 2026-05-27 | $43.68 | +3.31% | $43.46 | $44.44 | $43.02 | 8.11M |
| 2026-05-26 | $42.28 | +3.48% | $42.24 | $42.91 | $41.72 | 7.12M |
| 2026-05-22 | $40.86 | +0.20% | $40.93 | $41.34 | $40.24 | 7.03M |