Southwest Airlines Company (LUV) Historical Stock Data
31.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LUV is up 0.20% a day on average. There have been 17 days where Southwest Airlines Company closed green and 13 days where LUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 31.45 | 31.29 | ↓$0.16 (-0.51%) | 31.21 | 31.71 | 9.33M |
| 2025-05-12 | 32.00 | 31.27 | ↓$0.73 (-2.28%) | 31.08 | 32.77 | 9.41M |
| 2025-05-09 | 31.25 | 31.18 | ↓$0.07 (-0.22%) | 31.01 | 31.45 | 5.37M |
| 2025-05-08 | 30.64 | 31.07 | ↑$0.43 (1.40%) | 30.52 | 31.46 | 8.52M |
| 2025-05-07 | 29.83 | 30.28 | ↑$0.46 (1.53%) | 29.77 | 30.57 | 8.14M |
| 2025-05-06 | 29.70 | 29.84 | ↑$0.14 (0.47%) | 29.57 | 30.18 | 6.54M |
| 2025-05-05 | 29.65 | 30.08 | ↑$0.43 (1.45%) | 29.65 | 30.59 | 10.22M |
| 2025-05-02 | 29.21 | 29.85 | ↑$0.64 (2.19%) | 28.79 | 30.05 | 11.87M |
| 2025-05-01 | 28.18 | 28.58 | ↑$0.40 (1.42%) | 28.14 | 28.98 | 15.58M |
| 2025-04-30 | 27.00 | 27.96 | ↑$0.96 (3.56%) | 26.61 | 28.18 | 15.88M |
| 2025-04-29 | 26.57 | 27.26 | ↑$0.69 (2.60%) | 26.50 | 27.40 | 8.58M |
| 2025-04-28 | 26.48 | 26.65 | ↑$0.17 (0.64%) | 26.26 | 27.40 | 12.21M |
| 2025-04-25 | 26.38 | 26.49 | ↑$0.11 (0.42%) | 25.89 | 26.59 | 8.78M |
| 2025-04-24 | 24.65 | 26.46 | ↑$1.81 (7.34%) | 24.63 | 26.69 | 22.08M |
| 2025-04-23 | 25.64 | 25.52 | ↓$0.12 (-0.47%) | 25.26 | 26.55 | 15.17M |
| 2025-04-22 | 24.48 | 24.75 | ↑$0.27 (1.10%) | 24.07 | 24.77 | 9.94M |
| 2025-04-21 | 24.42 | 24.04 | ↓$0.38 (-1.56%) | 23.82 | 24.72 | 8.25M |
| 2025-04-17 | 24.87 | 24.74 | ↓$0.13 (-0.52%) | 24.28 | 25.14 | 9.63M |
| 2025-04-16 | 26.02 | 24.86 | ↓$1.16 (-4.46%) | 24.57 | 26.08 | 10M |
| 2025-04-15 | 25.51 | 25.81 | ↑$0.30 (1.18%) | 25.51 | 26.63 | 7.41M |
| 2025-04-14 | 26.41 | 25.56 | ↓$0.85 (-3.22%) | 25.18 | 26.46 | 9.83M |
| 2025-04-11 | 25.67 | 26.19 | ↑$0.52 (2.03%) | 24.99 | 26.24 | 10.60M |
| 2025-04-10 | 27.50 | 25.79 | ↓$1.71 (-6.22%) | 25.19 | 28.06 | 12.54M |
| 2025-04-09 | 24.58 | 28.55 | ↑$3.97 (16.15%) | 24.32 | 29.05 | 21.98M |
| 2025-04-08 | 26.34 | 24.75 | ↓$1.59 (-6.04%) | 24.42 | 26.83 | 17.47M |
| 2025-04-07 | 25.09 | 25.96 | ↑$0.87 (3.47%) | 24.50 | 26.99 | 16.06M |
| 2025-04-04 | 28.00 | 25.87 | ↓$2.13 (-7.61%) | 25.55 | 28.11 | 22.03M |
| 2025-04-03 | 30.80 | 28.86 | ↓$1.94 (-6.30%) | 28.85 | 31.00 | 17.01M |
| 2025-04-02 | 31.23 | 31.86 | ↑$0.63 (2.02%) | 31.22 | 32.06 | 8.66M |
| 2025-04-01 | 32.72 | 31.59 | ↓$1.13 (-3.45%) | 31.29 | 33.16 | 17.82M |
Create an account or log in to view more rows.
$LUV this will breakout Monday
$LUV I like the stock!
$LUV due for a spike!
$LUV Market is down
No worries
$LUV gonna come down hard today
$LUV The United States stock market is going to crash.
$LUV Who’s still buying calls?
$LUV cup and handle!
$LUV Green by EOD guarentee
$LUV pump up the volume