Southwest Airlines Company (LUV) Historical Stock Data
31.59 ↓1.99 (-5.93%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LUV is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2025-04-01 | 32.72 | 31.59 | ↓$1.13 (-3.45%) | 31.29 | 33.16 | 17.82M |
| 2025-03-31 | 32.90 | 33.58 | ↑$0.68 (2.07%) | 32.77 | 33.88 | 10.68M |
| 2025-03-28 | 34.33 | 33.59 | ↓$0.74 (-2.16%) | 33.35 | 34.40 | 9.71M |
| 2025-03-27 | 34.45 | 33.93 | ↓$0.52 (-1.51%) | 33.90 | 34.56 | 8.02M |
| 2025-03-26 | 34.80 | 34.39 | ↓$0.41 (-1.18%) | 34.01 | 34.93 | 8.86M |
| 2025-03-25 | 35.00 | 34.67 | ↓$0.33 (-0.94%) | 34.40 | 35.23 | 6.30M |
| 2025-03-24 | 34.80 | 34.84 | ↑$0.04 (0.11%) | 34.32 | 35.00 | 16.49M |
| 2025-03-21 | 33.77 | 34.83 | ↑$1.06 (3.14%) | 33.69 | 34.89 | 21.66M |
| 2025-03-20 | 33.69 | 34.15 | ↑$0.46 (1.37%) | 33.50 | 34.43 | 12.34M |
| 2025-03-19 | 32.42 | 33.60 | ↑$1.18 (3.64%) | 32.26 | 33.75 | 13.42M |
| 2025-03-18 | 32.32 | 32.39 | ↑$0.07 (0.22%) | 31.90 | 32.77 | 9.08M |
| 2025-03-17 | 31.70 | 32.13 | ↑$0.43 (1.36%) | 31.60 | 32.48 | 15.04M |
| 2025-03-14 | 31.48 | 31.73 | ↑$0.25 (0.79%) | 30.88 | 31.90 | 16.20M |
| 2025-03-13 | 30.52 | 31.00 | ↑$0.48 (1.57%) | 30.02 | 31.55 | 19.26M |
| 2025-03-12 | 30.42 | 30.10 | ↓$0.32 (-1.05%) | 29.30 | 30.64 | 21.63M |
| 2025-03-11 | 32.28 | 30.53 | ↓$1.75 (-5.42%) | 29.58 | 32.70 | 37.75M |
| 2025-03-10 | 28.65 | 28.18 | ↓$0.47 (-1.64%) | 27.65 | 28.89 | 14.03M |
| 2025-03-07 | 29.00 | 29.20 | ↑$0.20 (0.69%) | 28.55 | 29.35 | 27.55M |
| 2025-03-06 | 29.58 | 29.53 | ↓$0.04 (-0.15%) | 29.33 | 30.14 | 5.96M |
| 2025-03-05 | 29.63 | 29.95 | ↑$0.32 (1.08%) | 29.22 | 30.06 | 10.28M |
| 2025-03-04 | 30.32 | 29.45 | ↓$0.87 (-2.87%) | 29.35 | 30.32 | 11.17M |
| 2025-03-03 | 30.53 | 30.61 | ↑$0.08 (0.26%) | 30.33 | 31.24 | 7.17M |
| 2025-02-28 | 30.63 | 31.06 | ↑$0.43 (1.40%) | 30.48 | 31.15 | 6.48M |
| 2025-02-27 | 30.87 | 30.64 | ↓$0.23 (-0.75%) | 30.20 | 31.12 | 5.67M |
| 2025-02-26 | 30.40 | 30.69 | ↑$0.29 (0.95%) | 30.32 | 30.91 | 8.53M |
| 2025-02-25 | 30.27 | 30.25 | ↓$0.02 (-0.07%) | 29.92 | 30.46 | 9.55M |
| 2025-02-24 | 30.13 | 30.27 | ↑$0.14 (0.46%) | 29.90 | 30.62 | 7.78M |
| 2025-02-21 | 30.70 | 29.81 | ↓$0.89 (-2.90%) | 29.68 | 31.35 | 9.18M |
| 2025-02-20 | 30.17 | 30.61 | ↑$0.44 (1.46%) | 30.05 | 30.61 | 7.80M |
| 2025-02-19 | 29.80 | 30.20 | ↑$0.40 (1.34%) | 29.74 | 30.46 | 7.73M |
Create an account or log in to view more rows.
$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
$LUV I warned you all fairly you morons.