Get the Stockscreener App
26.70
1.29%
-0.335
Overview
News
Price History
Option Chain
Why LUV Down?
Discussions
Forecast
Stock Split
Dividend History
Southwest Airlines Co Stock (LUV) Price History
The historical daily chart and data for Southwest Airlines Co stock (LUV), adjusted for splits and dividends, show that the latest closing stock price as of April 29, 2024, is $26.70.
- Southwest Airlines Co all-time high stock price is $66.99, occurred on December 21, 2017.
- The lowest Southwest Airlines Co stock price recorded was $20.23 on February 05, 2014. Since then, Southwest Airlines Co's stock price has risen over 31.96% to $26.70 now.
- The 52-week high stock price for LUV is $39.53, representing a 48.08% increase from the current share price, occurred on July 12, 2023.
- The 52-week low stock price for LUV is $21.91, indicating a -17.91% decrease from the current share price, occurred on November 01, 2023.
- The closing price of Southwest Airlines Co (LUV) stock in the beginning of 2023 was $43.99. The stock closed the year at $33.67, a loss of over -23.46% for the year.
The table below shows more information about LUV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 29, 2024 | $26.82 | $26.33 | $0.485 | 8,993,711.0 | -1.23% |
| Apr 26, 2024 | $27.50 | $26.73 | $0.7699 | 16,162,593.0 | -0.84% |
| Apr 25, 2024 | $27.48 | $26.00 | $1.48 | 36,919,698.0 | -6.96% |
| Apr 24, 2024 | $29.59 | $28.95 | $0.64 | 9,480,459.0 | -0.54% |
| Apr 23, 2024 | $29.82 | $29.05 | $0.77 | 7,020,000.0 | -0.91% |
| Apr 22, 2024 | $29.97 | $29.38 | $0.59 | 6,454,600.0 | +1.19% |
| Apr 19, 2024 | $29.66 | $29.11 | $0.55 | 6,592,704.0 | +1.10% |
| Apr 18, 2024 | $29.51 | $28.89 | $0.62 | 7,533,585.0 | +0.97% |
| Apr 17, 2024 | $29.03 | $28.41 | $0.62 | 7,575,429.0 | +2.60% |
| Apr 16, 2024 | $28.14 | $27.46 | $0.68 | 7,096,227.0 | +0.75% |
| Apr 15, 2024 | $28.19 | $27.64 | $0.545 | 7,010,292.0 | +1.09% |
| Apr 12, 2024 | $28.18 | $27.41 | $0.77 | 11,541,547.0 | -3.44% |
| Apr 11, 2024 | $28.63 | $27.76 | $0.87 | 6,344,510.0 | +2.00% |
| Apr 10, 2024 | $29.15 | $27.77 | $1.38 | 10,937,900.0 | -3.75% |
| Apr 09, 2024 | $29.06 | $28.36 | $0.70 | 7,794,039.0 | +1.36% |
| Apr 08, 2024 | $28.86 | $28.26 | $0.595 | 6,069,787.0 | +1.13% |
| Apr 05, 2024 | $28.43 | $27.80 | $0.625 | 6,635,626.0 | +1.32% |
| Apr 04, 2024 | $28.79 | $27.90 | $0.885 | 9,531,069.0 | -0.21% |
| Apr 03, 2024 | $28.28 | $27.97 | $0.31 | 7,843,002.0 | -1.06% |
| Apr 02, 2024 | $28.94 | $28.04 | $0.90 | 10,510,016.0 | -2.91% |
Southwest Airlines Co Stock (LUV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Southwest Airlines Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LUV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Southwest Airlines Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Southwest Airlines Co Stock (LUV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $29.97 | $26.00 | $3.97 | 205,080,993.0 | -8.54% |
| Mar, 2024 | $35.05 | $27.76 | $7.29 | 185,088,401.0 | -14.82% |
| Feb, 2024 | $35.18 | $29.41 | $5.77 | 138,460,059.0 | +14.65% |
| Jan, 2024 | $32.80 | $27.25 | $5.55 | 189,199,174.0 | +3.50% |
Southwest Airlines Co Stock (LUV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.49 | $25.54 | $4.95 | 190,382,696.0 | +12.94% |
| Nov, 2023 | $25.67 | $21.91 | $3.76 | 144,431,364.0 | +15.02% |
| Oct, 2023 | $27.66 | $21.92 | $5.74 | 183,378,110.0 | -17.88% |
| Sep, 2023 | $31.85 | $26.46 | $5.39 | 136,374,259.0 | -14.34% |
| Aug, 2023 | $34.13 | $30.86 | $3.27 | 143,135,247.0 | -7.49% |
| Jul, 2023 | $39.53 | $32.66 | $6.87 | 187,818,232.0 | -5.66% |
| Jun, 2023 | $36.24 | $29.08 | $7.16 | 156,568,659.0 | +21.23% |
| May, 2023 | $31.16 | $28.40 | $2.76 | 135,298,506.0 | -1.39% |
| Apr, 2023 | $32.94 | $28.81 | $4.13 | 148,223,715.0 | -6.91% |
| Mar, 2023 | $34.48 | $28.95 | $5.53 | 163,750,023.0 | -3.10% |
| Feb, 2023 | $37.31 | $33.03 | $4.28 | 107,595,346.0 | -6.12% |
| Jan, 2023 | $38.53 | $32.10 | $6.43 | 152,891,408.0 | +6.24% |
Southwest Airlines Co Stock (LUV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $40.38 | $32.19 | $8.19 | 146,471,929.0 | -15.64% |
| Nov, 2022 | $39.94 | $35.48 | $4.46 | 102,529,663.0 | +9.79% |
| Oct, 2022 | $36.56 | $30.20 | $6.36 | 130,507,321.0 | +17.87% |
| Sep, 2022 | $39.14 | $30.79 | $8.35 | 131,055,035.0 | -15.97% |
| Aug, 2022 | $40.39 | $36.68 | $3.71 | 105,300,846.0 | -3.73% |
| Jul, 2022 | $41.76 | $35.06 | $6.70 | 120,872,626.0 | +5.54% |
| Jun, 2022 | $46.46 | $34.36 | $12.10 | 119,671,090.0 | -21.24% |
| May, 2022 | $48.18 | $41.37 | $6.81 | 102,148,009.0 | -1.84% |
| Apr, 2022 | $50.10 | $41.04 | $9.06 | 140,388,748.0 | +2.01% |
| Mar, 2022 | $46.39 | $36.75 | $9.64 | 195,547,977.0 | +4.57% |
| Feb, 2022 | $47.74 | $41.20 | $6.54 | 138,301,077.0 | -2.14% |
| Jan, 2022 | $46.49 | $40.63 | $5.86 | 165,329,986.0 | +4.48% |
0.64%
0.00%
Cap:
|
Volume (24h):