NYSE : LUV
Southwest Airlines Co. — Price history
Industrials · Airlines · United States
Last price 42.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 20.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Southwest Airlines Co. (LUV) closed at 42.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 43.27 | 43.27 | 42 | 42.43 | 4,050,732 | -2.86% |
| 2026-10-29 | 44.03 | 44.38 | 43.3 | 43.68 | 4,706,884 | +0.48% |
| 2026-10-28 | 43.36 | 44.16 | 43.16 | 43.47 | 6,713,560 | +0.07% |
| 2026-10-27 | 42.98 | 43.805 | 42.15 | 43.44 | 7,171,463 | +1.38% |
| 2026-10-26 | 41.97 | 43.225 | 41.86 | 42.85 | 7,171,808 | +2.63% |
| 2026-10-23 | 41.01 | 41.81 | 40.215 | 41.75 | 8,211,147 | -0.67% |
| 2026-10-22 | 39.195 | 42.08 | 38.65 | 42.03 | 12,247,329 | +5.39% |
| 2026-10-21 | 39.87 | 41.01 | 39.365 | 39.88 | 9,152,675 | +0.58% |
| 2026-10-20 | 38.72 | 41.21 | 38.5 | 39.65 | 8,257,334 | +2.19% |
| 2026-10-19 | 39.77 | 40.02 | 38.75 | 38.8 | 4,443,933 | -1.77% |
| 2026-10-16 | 40.91 | 41.25 | 39.45 | 39.5 | 5,432,794 | -3.26% |
| 2026-10-15 | 39.47 | 40.92 | 39.25 | 40.83 | 5,326,594 | +3.79% |
| 2026-10-14 | 39.9 | 40.415 | 39.09 | 39.34 | 5,912,138 | -3.22% |
| 2026-10-13 | 40.86 | 41.2 | 40.14 | 40.65 | 3,983,759 | -0.27% |
| 2026-10-12 | 41.2 | 41.735 | 40.675 | 40.76 | 4,098,274 | -2.16% |
| 2026-10-09 | 41.02 | 41.74 | 40.62 | 41.66 | 6,872,534 | +0.73% |
| 2026-10-08 | 41 | 41.5 | 40.82 | 41.36 | 14,560,412 | -0.86% |
| 2026-10-07 | 41.68 | 42.14 | 41.543 | 41.72 | 4,705,582 | -1.72% |
| 2026-10-06 | 42.34 | 43.155 | 41.86 | 42.45 | 4,817,501 | +1.43% |
| 2026-10-05 | 42.5 | 42.59 | 41.695 | 41.85 | 5,725,640 | -1.46% |
| 2026-10-02 | 42.8 | 42.83 | 41.81 | 42.47 | 6,157,871 | +1.51% |
| 2026-10-01 | 41.57 | 42.19 | 41.36 | 41.84 | 5,114,131 | +0.48% |
| 2026-09-30 | 42.125 | 42.24 | 41.44 | 41.64 | 4,736,762 | -1.05% |
| 2026-09-29 | 43.17 | 43.17 | 41.47 | 42.08 | 4,001,609 | -0.47% |
| 2026-09-28 | 41.54 | 42.96 | 41.3 | 42.28 | 5,951,946 | -0.94% |
| 2026-09-25 | 42.19 | 42.77 | 41.19 | 42.68 | 6,935,248 | +2.72% |
| 2026-09-24 | 40.74 | 41.855 | 40.45 | 41.55 | 5,959,565 | +1.24% |
| 2026-09-23 | 41.55 | 41.79 | 40.99 | 41.04 | 5,481,491 | -2.47% |
| 2026-09-22 | 42.75 | 43.195 | 41.63 | 42.08 | 7,703,340 | +0.74% |
| 2026-09-21 | 41.68 | 41.78 | 40.93 | 41.77 | 6,256,132 | +1.93% |
| 2026-09-18 | 40.51 | 41.34 | 40.49 | 40.98 | 14,018,658 | +1.59% |
| 2026-09-17 | 40 | 41.025 | 39.87 | 40.34 | 7,949,964 | +3.04% |
| 2026-09-16 | 39.95 | 40 | 38.16 | 39.15 | 7,609,255 | -0.33% |
| 2026-09-15 | 39.74 | 39.76 | 38.65 | 39.28 | 5,160,079 | -0.61% |
| 2026-09-14 | 38.43 | 39.88 | 38.35 | 39.52 | 6,648,670 | +0.71% |
| 2026-09-11 | 39.67 | 39.67 | 39.01 | 39.24 | 5,341,618 | +1.42% |
| 2026-09-10 | 38.25 | 39.025 | 38.1 | 38.69 | 4,579,586 | +0.03% |
| 2026-09-09 | 37.89 | 38.82 | 37.75 | 38.68 | 4,342,983 | +0.03% |
| 2026-09-08 | 39.11 | 39.32 | 38.67 | 38.67 | 3,612,815 | -2.40% |
| 2026-09-04 | 38.75 | 39.755 | 38.7 | 39.62 | 5,337,170 | +2.30% |
| 2026-09-03 | 38.58 | 39.05 | 38.16 | 38.73 | 4,716,134 | +0.78% |
| 2026-09-02 | 38.62 | 39.05 | 38.2 | 38.61 | 4,601,431 | +2.47% |
| 2026-09-01 | 38.1 | 38.47 | 37.58 | 37.68 | 4,343,817 | -2.21% |
| 2026-08-31 | 39.14 | 39.36 | 38.45 | 38.53 | 4,537,602 | -2.80% |
| 2026-08-28 | 40.56 | 40.56 | 39.63 | 39.64 | 3,131,489 | -0.30% |
| 2026-08-27 | 40.52 | 40.77 | 39.69 | 39.76 | 3,757,496 | -2.24% |
| 2026-08-26 | 41.75 | 41.81 | 40.66 | 40.67 | 4,142,835 | -0.37% |
| 2026-08-25 | 41.65 | 41.84 | 40.42 | 40.82 | 5,808,609 | +0.27% |
| 2026-08-24 | 40.91 | 41.13 | 40.24 | 40.71 | 5,809,295 | +0.82% |
| 2026-08-21 | 40.6 | 40.6 | 39.985 | 40.38 | 3,969,041 | +1.23% |
| 2026-08-20 | 40.86 | 41 | 39.835 | 39.89 | 4,743,215 | -3.69% |
| 2026-08-19 | 42.6 | 42.735 | 41.39 | 41.42 | 3,632,760 | -2.52% |
| 2026-08-18 | 43.01 | 43.355 | 42.42 | 42.49 | 5,033,348 | -1.98% |
| 2026-08-17 | 44.09 | 44.09 | 43.245 | 43.35 | 3,742,616 | -2.06% |
| 2026-08-14 | 44.75 | 45.14 | 44.101 | 44.26 | 3,042,478 | -1.36% |
| 2026-08-13 | 45.84 | 45.9 | 44.85 | 44.87 | 3,406,913 | -0.24% |
| 2026-08-12 | 45.85 | 45.96 | 44.57 | 44.98 | 2,996,395 | -1.19% |
| 2026-08-11 | 45.2 | 45.89 | 44.97 | 45.52 | 3,369,418 | +1.38% |
| 2026-08-10 | 46.29 | 46.445 | 44.78 | 44.9 | 5,579,266 | -4.57% |
| 2026-08-07 | 46.92 | 47.27 | 46.25 | 47.05 | 3,764,644 | +0.23% |
| 2026-08-06 | 48.42 | 48.43 | 46.89 | 46.94 | 4,451,799 | -3.79% |
| 2026-08-05 | 48.77 | 49.725 | 48.62 | 48.79 | 5,591,568 | +0.18% |
| 2026-08-04 | 47.9 | 49.12 | 47.29 | 48.7 | 5,885,846 | +3.46% |
| 2026-08-03 | 46.6 | 47.34 | 45.73 | 47.07 | 7,846,619 | +4.67% |
| 2026-07-31 | 45.35 | 45.75 | 44.8 | 44.97 | 4,167,797 | -1.38% |
| 2026-07-30 | 45 | 45.673 | 44.191 | 45.6 | 4,672,813 | +2.75% |
| 2026-07-29 | 45 | 45.6 | 44.33 | 44.38 | 4,209,770 | -4.17% |
| 2026-07-28 | 45.65 | 46.745 | 44.55 | 46.31 | 5,299,112 | +2.05% |
| 2026-07-27 | 46.03 | 46.96 | 44.83 | 45.38 | 7,468,132 | +0.67% |
| 2026-07-24 | 44.7 | 46.5 | 44.475 | 45.08 | 6,366,658 | +0.83% |
| 2026-07-23 | 45.5 | 46.68 | 44.43 | 44.71 | 11,772,831 | -6.19% |
| 2026-07-22 | 47.63 | 48.45 | 47.221 | 47.66 | 6,071,632 | -2.12% |
| 2026-07-21 | 48.97 | 49 | 47.88 | 48.69 | 4,995,991 | +0.72% |
| 2026-07-20 | 48.5 | 48.94 | 47.93 | 48.34 | 4,976,168 | +0.54% |
| 2026-07-17 | 48.75 | 48.955 | 47.56 | 48.08 | 3,877,869 | -2.73% |
| 2026-07-16 | 49.02 | 50.13 | 48.81 | 49.43 | 5,742,464 | +0.37% |
| 2026-07-15 | 47.77 | 49.48 | 47.77 | 49.25 | 5,611,775 | +3.55% |
| 2026-07-14 | 48.23 | 48.24 | 47.17 | 47.56 | 5,182,226 | -0.75% |
| 2026-07-13 | 48.25 | 48.96 | 47.59 | 47.92 | 4,847,638 | -1.05% |
| 2026-07-10 | 48.81 | 49.16 | 48 | 48.43 | 4,914,163 | -1.61% |
| 2026-07-09 | 49.5 | 49.97 | 48.71 | 49.22 | 3,773,110 | +1.15% |
| 2026-07-08 | 48.36 | 49.47 | 47.67 | 48.66 | 5,683,258 | -1.56% |
| 2026-07-07 | 50.77 | 51.2 | 49.075 | 49.43 | 5,275,912 | -2.72% |
| 2026-07-06 | 51 | 51.52 | 50.2 | 50.81 | 6,541,356 | +1.11% |
| 2026-07-02 | 51.48 | 51.685 | 49.61 | 50.25 | 4,564,174 | -0.44% |
| 2026-07-01 | 52.05 | 52.23 | 50.46 | 50.47 | 5,010,026 | -1.85% |
| 2026-06-30 | 50.99 | 51.89 | 50.67 | 51.42 | 5,014,413 | -0.35% |
| 2026-06-29 | 51.42 | 52.1 | 50.98 | 51.6 | 6,396,094 | -0.60% |
| 2026-06-26 | 52 | 53.13 | 51.13 | 51.91 | 10,908,222 | -0.35% |
| 2026-06-25 | 51.55 | 53.085 | 51.39 | 52.09 | 7,781,713 | +2.26% |
| 2026-06-24 | 50.25 | 51.335 | 50.25 | 50.94 | 11,216,863 | +3.10% |
| 2026-06-23 | 47.89 | 50.2 | 47.775 | 49.41 | 6,106,090 | +1.73% |
| 2026-06-22 | 47.5 | 49.61 | 47.23 | 48.57 | 6,360,542 | +1.25% |
| 2026-06-18 | 47.93 | 48.67 | 47.705 | 47.97 | 11,291,363 | +2.81% |
| 2026-06-17 | 47.42 | 48.51 | 46.64 | 46.66 | 6,484,303 | -1.62% |
| 2026-06-16 | 47 | 48.48 | 46.651 | 47.43 | 11,454,606 | +2.93% |
| 2026-06-15 | 47.058 | 47.69 | 45.79 | 46.08 | 6,768,922 | +1.34% |
| 2026-06-12 | 44.99 | 45.7 | 44 | 45.47 | 6,520,188 | +2.66% |
| 2026-06-11 | 40.83 | 44.41 | 40.83 | 44.29 | 6,346,419 | +7.45% |
| 2026-06-10 | 43.04 | 43.04 | 40.98 | 41.4 | 5,444,226 | -4.10% |
| 2026-06-09 | 41.94 | 43.23 | 41.015 | 43.17 | 6,423,401 | +5.24% |
| 2026-06-08 | 41.54 | 41.78 | 40.895 | 41.02 | 5,054,957 | -1.25% |
| 2026-06-05 | 41.3 | 41.855 | 41 | 41.54 | 4,885,959 | +0.56% |
| 2026-06-04 | 41.63 | 42.3 | 41.05 | 41.31 | 4,558,720 | +1.08% |
| 2026-06-03 | 41.54 | 42.155 | 40.815 | 40.87 | 5,819,024 | -3.47% |
| 2026-06-02 | 42.6 | 42.96 | 41.98 | 42.34 | 4,321,590 | -0.98% |
| 2026-06-01 | 42.37 | 42.88 | 41.5 | 42.76 | 5,605,328 | -0.44% |
| 2026-05-29 | 43.28 | 44.12 | 42.94 | 42.95 | 5,811,623 | -0.83% |
| 2026-05-28 | 43.02 | 43.94 | 42.4 | 43.31 | 8,305,853 | -0.85% |
| 2026-05-27 | 43.46 | 44.44 | 43.02 | 43.68 | 8,112,677 | +3.31% |
| 2026-05-26 | 42.24 | 42.91 | 41.72 | 42.28 | 7,120,779 | +3.48% |
| 2026-05-22 | 40.93 | 41.34 | 40.24 | 40.86 | 7,030,397 | +0.20% |
| 2026-05-21 | 39.075 | 40.91 | 38.81 | 40.78 | 8,050,713 | +2.72% |
| 2026-05-20 | 37.67 | 40.09 | 37.44 | 39.7 | 7,906,857 | +6.29% |
| 2026-05-19 | 37.88 | 37.98 | 37.23 | 37.35 | 4,766,771 | -2.63% |
| 2026-05-18 | 38.62 | 39.67 | 38.095 | 38.36 | 7,500,245 | -0.36% |
| 2026-05-15 | 38.66 | 38.98 | 38.17 | 38.5 | 6,383,727 | -2.11% |
| 2026-05-14 | 39.82 | 40.25 | 39.1 | 39.33 | 4,482,013 | -0.20% |
| 2026-05-13 | 39.12 | 39.72 | 38.87 | 39.41 | 4,796,583 | -0.18% |
| 2026-05-12 | 39.65 | 39.78 | 38.83 | 39.48 | 5,581,660 | -1.28% |