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.
20:00:02
48.43 $
0.0000 (%0.00)
Previous Close: 49.215
Day Low₺48
Day High₺49.15
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

LUV: Southwest Airlines Co. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 44.3179
CLOSE 44.2461

Low

LOW 35.73

High

HIGH 55.11
DATEOPENHIGHLOWCLOSE
01/02/202641.5141.8440.8541.3
01/05/202641.1342.841.1242.44
01/06/202642.5243.242.1542.47
01/07/202642.5843.1942.4442.64
01/08/202642.6643.3842.5442.92
01/09/202644.245.0243.8744.52
01/12/202643.9944.0143.1743.85
01/13/202643.344.4342.943.2
01/14/202643.1243.7241.7542.55
01/15/202643.0143.4142.5443.1
01/16/202643.0643.3142.6243.12
01/20/202642.4743.1441.8642.38
01/21/202642.8543.4742.3542.85
01/22/202643.1243.9142.2442.44
01/23/202641.8142.4341.7641.95
01/26/202641.8742.4141.7142.03
01/27/202642.0542.541.241.34
01/28/202641.8942.0240.6840.86
01/29/202643.3849.1242.6848.5
01/30/202648.5449.8547.347.52
02/02/202648.7749.848.149.64
02/03/20265051.2149.9351.19
02/04/202651.5552.7750.8652.59
02/05/202652.5352.9751.8852.51
02/06/202652.8554.752.6754.26
02/09/202653.8254.2553.153.36
02/10/202653.2754.5553.1954.07
02/11/202654.2454.751.2351.43
02/12/202652.2152.7449.850.83
02/13/202651.0851.7250.2151.11
02/17/202652.6755.1152.6454.26
02/18/202653.6854.8953.1554.8
02/19/202654.3154.75252.08
02/20/202652.1852.4151.352.09
02/23/202651.8752.3750.2550.9
02/24/202650.6851.4350.1750.64
02/25/202650.7150.849.449.89
02/26/202650.5751.6549.9850.93
02/27/202650.7350.9148.7149.26
03/02/20264849.0246.9548.27
03/03/202646.5248.3246.0247.75
03/04/202647.9348.3946.7847.15
03/05/202646.2546.6243.8943.9
03/06/2026434340.4741.56
03/09/202640.6943.1138.8243.03
03/10/202642.3844.6142.1242.82
03/11/202642.5542.9341.3941.85
03/12/202640.540.738.5438.61
03/13/202638.9639.8438.0938.75
03/16/202639.4840.2339.3440.23
03/17/202640.8841.8340.6741.12
03/18/202640.9841.3940.0240.19
03/19/202639.4241.3739.3540.87
03/20/202640.7140.9738.8839.41
03/23/202640.8541.4840.2840.35
03/24/202639.640.4139.239.83
03/25/202640.7441.6739.8240.19
03/26/202639.7840.2839.0139.53
03/27/202638.8739.2337.1137.36
03/30/202637.3737.536.1536.29
03/31/202636.9437.8736.1137.57
04/01/202637.4638.8837.1738.23
04/02/202636.0637.935.7337.6
04/06/202637.4338.637.2138.18
04/07/202637.6138.1437.0537.87
04/08/202642.6843.4340.0840.4
04/09/202639.9540.7439.3240.21
04/10/202640.5940.5939.2739.56
04/13/202638.7139.4838.239.45
04/14/202640.2542.0340.141.26
04/15/202641.2942.440.9141.7
04/16/202641.8542.3840.6140.63
04/17/202643.3444.9242.5542.7
04/20/202641.8142.3941.5541.82
04/21/202641.542.0240.5840.92
04/22/202640.6540.8939.0639.35
04/23/202638.2539.1936.8537.75
04/24/202638.0239.5537.8539.45
04/27/202639.3939.8138.1738.2
04/28/202637.9638.5337.8238.01
04/29/202637.6637.8836.9237.22
04/30/202637.838.5137.837.92
05/01/20263839.9737.538.76
05/04/202638.4439.4837.9438.35
05/05/202638.7939.8438.4439.71
05/06/202641.354240.5141.5
05/07/202641.8742.3940.5741.39
05/08/202641.8242.2240.9741.31
05/11/202640.9141.2739.9239.99
05/12/202639.6539.7838.8339.48
05/13/202639.1239.7238.8739.41
05/14/202639.8240.2539.139.33
05/15/202638.6638.9838.1738.5
05/18/202638.6239.6738.138.36
05/19/202637.8837.9837.2337.35
05/20/202637.6740.0937.4439.7
05/21/202639.0840.9138.8140.78
05/22/202640.9341.3440.2440.86
05/26/202642.2442.9141.7242.28
05/27/202643.4644.4443.0243.68
05/28/202643.0243.9442.443.31
05/29/202643.2844.1242.9442.95
06/01/202642.3742.8841.542.76
06/02/202642.642.9641.9842.34
06/03/202641.5442.1640.8240.87
06/04/202641.6342.341.0541.31
06/05/202641.341.864141.54
06/08/202641.5441.7840.941.02
06/09/202641.9443.2341.0243.17
06/10/202643.0443.0440.9841.4
06/11/202640.8344.4140.8344.29
06/12/202644.9945.74445.47
06/15/202647.0647.6945.7946.08
06/16/20264748.4846.6547.43
06/17/202647.4248.5146.6446.66
06/18/202647.9348.6747.7147.97
06/22/202647.549.6147.2348.57
06/23/202647.8950.247.7849.41
06/24/202650.2551.3450.2550.94
06/25/202651.5553.0951.3952.09
06/26/20265253.1351.1351.91
06/29/202651.4252.150.9851.6
06/30/202650.9951.8950.6751.42
07/01/202652.0552.2350.4650.47
07/02/202651.4851.6949.6150.25
07/06/20265151.5250.250.81
07/07/202650.7751.249.0849.43
07/08/202648.3649.4747.6748.66
07/09/202649.549.9748.7149.22
07/10/202648.8149.164848.43
07/13/202648.2548.9647.5947.92
07/14/202648.2348.2447.1747.56
07/15/202647.7749.4847.7749.25
07/16/202649.0250.1348.8149.43
07/17/202648.7548.9647.5648.08
07/20/202648.548.9447.9348.34
07/21/202648.974947.8848.69
07/22/202647.6348.4547.2247.66
07/23/202645.546.6844.4344.71
07/24/202644.746.544.4845.08
07/27/202646.0346.9644.8345.38
07/28/202645.6546.7544.5546.31
07/29/20264545.644.3344.38
07/30/20264545.6744.1945.6
07/31/202645.3545.7544.844.97
08/03/202646.647.3445.7347.07
08/04/202647.949.1247.2948.7
08/05/202648.7749.7348.6248.79
08/06/202648.4248.4346.8946.94
08/07/202646.9247.2746.2547.05
08/10/202646.2946.4544.7844.9
08/11/202645.245.8944.9745.52
08/12/202645.8545.9644.5744.98
08/13/202645.8445.944.8544.87
08/14/202644.7545.1444.144.26
08/17/202644.0944.0943.2543.35
08/18/202643.0143.3642.4242.49
08/19/202642.642.7441.3941.42
08/20/202640.864139.8439.89
08/21/202640.640.639.9940.38