News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Southwest Airlines Co. (LUV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

45.80

+0.80

(+1.78%)

At close: 04:00PM EDT

45.80

0.00

(0.00%)

After hours:

07:58PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	45.36	46.12	45.26	45.80	45.80	3,278,400
26 May 2022	43.42	45.44	43.18	45.00	45.00	5,327,400
25 May 2022	41.72	42.55	41.37	42.45	42.45	3,903,700
24 May 2022	42.61	42.79	41.55	41.73	41.73	3,898,700
23 May 2022	43.20	43.71	42.56	43.38	43.38	3,287,500
20 May 2022	44.30	44.40	41.65	42.65	42.65	4,514,300
19 May 2022	43.66	44.49	43.38	43.57	43.57	4,295,200
18 May 2022	44.52	45.35	44.02	44.23	44.23	4,581,200
17 May 2022	44.46	45.16	44.05	45.11	45.11	4,051,100
16 May 2022	42.69	43.70	42.60	43.18	43.18	4,578,200
13 May 2022	43.03	43.32	42.55	42.99	42.99	5,144,200
12 May 2022	42.41	43.49	41.43	42.33	42.33	6,552,900
11 May 2022	44.42	45.52	42.92	43.01	43.01	5,743,400
10 May 2022	44.35	45.42	43.68	44.59	44.59	6,243,700
09 May 2022	45.44	45.73	43.45	43.83	43.83	6,505,500
06 May 2022	46.80	46.80	45.37	46.12	46.12	4,112,200
05 May 2022	47.26	48.00	46.56	47.00	47.00	4,652,300
04 May 2022	46.90	48.18	46.35	48.07	48.07	4,917,800
03 May 2022	46.92	47.48	46.04	47.25	47.25	5,384,100
02 May 2022	46.40	47.06	45.26	46.53	46.53	6,499,800
29 Apr 2022	47.14	48.13	46.57	46.72	46.72	5,951,600
28 Apr 2022	47.55	47.55	46.07	46.90	46.90	8,729,000
27 Apr 2022	45.04	46.21	44.54	45.94	45.94	6,407,800
26 Apr 2022	46.06	46.35	44.75	45.02	45.02	5,280,400
25 Apr 2022	46.31	46.52	45.26	46.43	46.43	7,064,300
22 Apr 2022	48.39	48.90	46.81	46.85	46.85	6,508,300
21 Apr 2022	48.93	50.10	48.22	48.38	48.38	11,926,000
20 Apr 2022	47.57	48.07	47.16	47.33	47.33	5,877,500
19 Apr 2022	46.62	47.70	46.62	47.35	47.35	6,060,900
18 Apr 2022	46.45	46.87	46.04	46.26	46.26	4,808,200
14 Apr 2022	46.44	47.16	46.27	46.76	46.76	7,226,100
13 Apr 2022	44.44	46.07	44.12	46.05	46.05	11,063,300
12 Apr 2022	42.90	42.96	42.17	42.82	42.82	5,368,200
11 Apr 2022	41.13	42.96	41.04	42.62	42.62	5,991,600
08 Apr 2022	42.34	42.43	41.18	41.24	41.24	7,704,000
07 Apr 2022	43.39	43.45	41.28	42.39	42.39	10,010,200
06 Apr 2022	44.28	44.40	42.61	43.73	43.73	7,428,900
05 Apr 2022	46.01	46.23	44.61	45.21	45.21	6,874,500
04 Apr 2022	45.85	46.10	44.99	45.93	45.93	4,092,400
01 Apr 2022	45.92	46.26	45.47	45.91	45.91	6,013,000
31 Mar 2022	45.69	46.39	45.60	45.80	45.80	5,033,300
30 Mar 2022	44.96	45.69	44.77	45.57	45.57	4,687,200
29 Mar 2022	45.53	46.19	45.06	45.33	45.33	6,100,100
28 Mar 2022	44.65	44.93	43.89	44.42	44.42	4,071,400
25 Mar 2022	44.04	44.72	43.93	44.38	44.38	4,416,300
24 Mar 2022	42.97	44.00	42.61	43.92	43.92	4,528,800
23 Mar 2022	42.72	43.36	42.66	42.87	42.87	4,301,900
22 Mar 2022	43.00	43.59	42.63	43.06	43.06	5,393,600
21 Mar 2022	42.50	43.16	42.26	42.78	42.78	6,251,200
18 Mar 2022	42.64	43.49	42.24	43.24	43.24	7,862,300
17 Mar 2022	42.04	42.80	41.79	42.78	42.78	9,449,600
16 Mar 2022	42.85	43.27	41.83	43.12	43.12	12,849,000
15 Mar 2022	42.00	43.36	41.21	42.06	42.06	11,080,800
14 Mar 2022	40.59	41.11	39.21	40.10	40.10	7,576,000
11 Mar 2022	41.80	41.89	40.10	40.24	40.24	8,790,500
10 Mar 2022	40.00	41.49	39.66	41.03	41.03	9,483,400
09 Mar 2022	40.85	41.40	40.03	40.66	40.66	12,104,700
08 Mar 2022	37.71	40.76	36.85	39.16	39.16	15,028,100
07 Mar 2022	40.39	40.69	36.75	37.19	37.19	17,624,500
04 Mar 2022	40.84	41.17	40.07	40.68	40.68	8,594,700
03 Mar 2022	43.20	43.37	41.41	41.67	41.67	10,376,000
02 Mar 2022	42.50	43.06	41.96	42.32	42.32	8,702,600
01 Mar 2022	43.40	43.56	41.28	41.95	41.95	11,235,300
28 Feb 2022	44.35	44.84	43.30	43.80	43.80	10,361,100
25 Feb 2022	44.82	45.65	44.61	45.14	45.14	6,627,700
24 Feb 2022	41.52	44.52	41.20	44.34	44.34	10,439,300
23 Feb 2022	46.08	46.22	43.96	44.01	44.01	7,070,800
22 Feb 2022	45.39	46.25	45.06	45.62	45.62	7,196,600
18 Feb 2022	46.25	46.93	45.80	45.98	45.98	5,037,800
17 Feb 2022	47.00	47.19	46.01	46.38	46.38	5,538,300
16 Feb 2022	46.89	47.64	46.73	47.42	47.42	5,773,200
15 Feb 2022	46.50	47.47	46.36	47.30	47.30	6,872,100
14 Feb 2022	45.67	46.37	44.91	45.38	45.38	6,002,300
11 Feb 2022	46.59	47.01	44.72	45.53	45.53	8,422,200
10 Feb 2022	46.68	47.47	46.37	46.53	46.53	7,231,600
09 Feb 2022	46.51	47.74	46.40	47.02	47.02	9,549,800
08 Feb 2022	45.00	46.16	44.75	46.07	46.07	9,563,800
07 Feb 2022	44.47	45.11	43.93	44.60	44.60	7,478,500
04 Feb 2022	43.15	43.95	42.76	43.66	43.66	5,073,900
03 Feb 2022	44.12	44.43	43.33	43.44	43.44	5,512,200
02 Feb 2022	44.65	44.97	43.57	44.29	44.29	7,955,500
01 Feb 2022	45.00	45.83	44.86	45.18	45.18	6,593,200
31 Jan 2022	42.51	44.83	42.28	44.76	44.76	8,199,900
28 Jan 2022	42.79	42.96	40.63	42.93	42.93	10,975,900
27 Jan 2022	43.29	44.58	42.45	42.82	42.82	8,960,900
26 Jan 2022	44.40	45.35	43.35	43.71	43.71	10,785,800
25 Jan 2022	43.40	44.16	42.88	43.85	43.85	6,803,400
24 Jan 2022	42.38	43.95	41.88	43.87	43.87	11,296,800
21 Jan 2022	44.25	44.39	43.16	43.37	43.37	7,899,700
20 Jan 2022	44.76	45.75	44.26	44.34	44.34	7,172,700
19 Jan 2022	45.38	45.69	44.40	44.43	44.43	5,475,300
18 Jan 2022	45.50	46.20	45.16	45.43	45.43	6,734,000
14 Jan 2022	45.56	45.91	44.97	45.82	45.82	6,241,100
13 Jan 2022	45.32	46.49	45.24	45.79	45.79	8,185,900
12 Jan 2022	45.54	45.93	44.72	45.21	45.21	7,831,000
11 Jan 2022	45.35	46.25	45.29	45.83	45.83	6,813,200
10 Jan 2022	45.62	45.71	44.29	45.24	45.24	7,710,800
07 Jan 2022	44.19	45.68	44.11	45.35	45.35	7,479,100
06 Jan 2022	44.48	44.68	43.07	43.89	43.89	6,750,700
05 Jan 2022	44.95	45.20	43.80	43.99	43.99	9,702,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,850.60+3.00(+0.16%)

BTC-AUD40,484.86+42.67(+0.11%)

News that makes you smarter and richer... For free.

Southwest Airlines Co. (LUV)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,850.60
+3.00(+0.16%)

BTC-AUD
40,484.86
+42.67(+0.11%)