LUV
Southwest Airlin (LUV)
NYSE
$49.51+$0.94 (+1.94%)
Price as of Jun 23, 2026 1:49 PM EDT
  • $23.7B
    Market Cap
  • 55.21%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    +19.39%
    Low Price$40.87
    High Price$48.57
  • 3 Months
    +23.78%
    Low Price$36.29
    High Price$48.57
  • 1 Year
    +55.21%
    Low Price$29.06
    High Price$54.80
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
47.50
49.61
47.23
48.57
+1.25%
6,360,543
06/18/2026
47.93
48.67
47.71
47.97
+2.81%
11,290,535
06/17/2026
47.42
48.51
46.64
46.66
-1.62%
6,483,991
06/16/2026
47.00
48.48
46.65
47.43
+2.93%
11,473,336
06/15/2026
47.06
47.69
45.79
46.08
+1.34%
6,768,668
06/12/2026
44.99
45.70
44.00
45.47
+2.66%
6,519,093
06/11/2026
40.83
44.41
40.83
44.29
+7.45%
6,344,647
06/11/2026
$0.18 Dividend
06/10/2026
42.85
42.85
40.80
41.22
-4.10%
5,443,579
06/09/2026
41.76
43.04
40.84
42.98
+5.24%
6,422,189
06/08/2026
41.36
41.60
40.72
40.84
-1.25%
5,054,833
06/05/2026
41.12
41.67
40.82
41.36
+0.56%
4,885,499
06/04/2026
41.45
42.12
40.87
41.13
+1.08%
4,629,797
06/03/2026
41.36
41.97
40.64
40.69
-3.47%
5,818,548
06/02/2026
42.41
42.77
41.80
42.16
-0.98%
4,601,637
06/01/2026
42.19
42.69
41.32
42.57
-0.44%
5,605,199
05/29/2026
43.09
43.93
42.75
42.76
-0.83%
5,811,620
05/28/2026
42.83
43.75
42.22
43.12
-0.85%
8,304,837
05/27/2026
43.27
44.25
42.83
43.49
+3.31%
8,105,474
05/26/2026
42.06
42.72
41.54
42.10
+3.48%
7,117,047
05/22/2026
40.75
41.16
40.07
40.68
+0.20%
7,029,183
05/21/2026
38.91
40.73
38.64
40.60
+2.72%
8,048,872
05/20/2026
37.51
39.92
37.28
39.53
+6.29%
7,905,913
05/19/2026
37.72
37.81
37.07
37.19
-2.63%
4,766,375
05/18/2026
38.45
39.50
37.93
38.19
-0.36%
7,497,303
05/15/2026
38.49
38.81
38.00
38.33
-2.11%
6,383,574
05/14/2026
39.65
40.08
38.93
39.16
-0.20%
4,482,014
05/13/2026
38.95
39.55
38.70
39.24
-0.18%
4,795,840
05/12/2026
39.48
39.61
38.66
39.31
-1.28%
5,578,286
05/11/2026
40.73
41.09
39.75
39.82
-3.20%
4,780,989
05/08/2026
41.64
42.04
40.79
41.13
-0.19%
4,938,817
05/07/2026
41.69
42.21
40.39
41.21
-0.27%
7,481,352
05/06/2026
41.17
41.82
40.33
41.32
+4.51%
9,236,214
05/05/2026
38.62
39.67
38.27
39.54
+3.55%
4,694,080
05/04/2026
38.27
39.30
37.78
38.18
-1.06%
8,246,272
05/01/2026
37.83
39.80
37.34
38.59
+2.22%
10,101,378
04/30/2026
37.64
38.34
37.64
37.76
+1.88%
5,079,379
04/29/2026
37.50
37.71
36.76
37.06
-2.08%
6,829,095
04/28/2026
37.79
38.36
37.66
37.84
-0.50%
4,596,092
04/27/2026
39.22
39.64
38.00
38.03
-3.17%
6,089,292
04/24/2026
37.85
39.38
37.69
39.28
+4.50%
9,418,622
04/23/2026
38.08
39.02
36.69
37.59
-4.07%
16,710,935
04/22/2026
40.47
40.71
38.89
39.18
-3.84%
9,518,170
04/22/2026
$0.45 Earnings
04/21/2026
41.32
41.84
40.40
40.74
-2.15%
4,710,469
04/20/2026
41.63
42.21
41.37
41.64
-2.06%
6,545,830
04/17/2026
43.15
44.72
42.37
42.51
+5.09%
10,387,565
04/16/2026
41.67
42.19
40.43
40.45
-2.57%
6,723,787
04/15/2026
41.11
42.22
40.73
41.52
+1.07%
7,219,339
04/14/2026
40.08
41.85
39.93
41.08
+4.59%
9,146,746
04/13/2026
38.54
39.30
38.03
39.28
-0.28%
4,502,721
04/10/2026
40.41
40.41
39.10
39.39
-1.62%
4,663,474
04/09/2026
39.78
40.56
39.15
40.04
-0.47%
5,376,965
04/08/2026
42.49
43.24
39.91
40.22
+6.68%
12,178,234
04/07/2026
37.45
37.97
36.88
37.71
-0.81%
7,226,745
04/06/2026
37.27
38.43
37.05
38.01
+1.54%
4,412,121
04/02/2026
35.90
37.74
35.57
37.44
-1.65%
9,750,765
04/01/2026
37.30
38.71
37.01
38.06
+1.76%
9,651,363
03/31/2026
36.78
37.71
35.95
37.41
+3.53%
8,644,094
03/30/2026
37.21
37.34
35.99
36.13
-2.86%
6,866,183
03/27/2026
38.70
39.06
36.95
37.20
-5.49%
7,164,784
03/26/2026
39.61
40.10
38.84
39.36
-1.64%
5,037,154
03/25/2026
40.56
41.49
39.65
40.02
+0.90%
6,658,641
03/24/2026
39.43
40.23
39.03
39.66
-1.29%
7,379,776
03/23/2026
40.67
41.30
40.10
40.17
+2.39%
8,467,925
03/20/2026
40.53
40.79
38.71
39.24
-3.57%
14,029,236
03/19/2026
39.25
41.19
39.18
40.69
+1.69%
8,901,505
03/18/2026
40.80
41.21
39.84
40.02
-2.26%
10,974,109
03/17/2026
40.70
41.64
40.49
40.94
+2.21%
9,829,155
03/16/2026
39.31
40.06
39.17
40.06
+3.82%
7,977,842
03/13/2026
38.79
39.67
37.92
38.58
+0.36%
10,373,380
03/12/2026
40.32
40.52
38.37
38.44
-7.34%
9,838,248
03/12/2026
$0.18 Dividend
03/11/2026
42.18
42.56
41.03
41.49
-2.27%
7,968,245
03/10/2026
42.01
44.23
41.75
42.45
-0.49%
10,990,676
03/09/2026
40.34
42.73
38.48
42.66
+3.54%
14,823,167
03/06/2026
42.63
42.63
40.12
41.20
-5.33%
14,084,137
03/05/2026
45.85
46.22
43.51
43.52
-6.89%
15,605,327
03/04/2026
47.52
47.97
46.38
46.74
-1.26%
7,909,783
03/03/2026
46.12
47.90
45.62
47.34
-1.08%
12,373,545
03/02/2026
47.59
48.60
46.54
47.85
-2.01%
10,033,720
02/27/2026
50.29
50.47
48.29
48.83
-3.28%
9,146,250
02/26/2026
50.13
51.20
49.55
50.49
+2.08%
11,230,289
02/25/2026
50.27
50.36
48.97
49.46
-1.48%
10,176,247
02/24/2026
50.24
50.99
49.74
50.20
-0.51%
9,321,348
02/23/2026
51.42
51.92
49.82
50.46
-2.28%
8,914,506
02/20/2026
51.73
51.96
50.85
51.64
+0.02%
7,074,743
02/19/2026
53.84
54.23
51.55
51.63
-4.96%
9,750,034
02/18/2026
53.22
54.42
52.69
54.33
+1.00%
13,316,580
02/17/2026
52.22
54.63
52.19
53.79
+6.16%
12,962,176
02/13/2026
50.64
51.27
49.77
50.67
+0.55%
9,162,016
02/12/2026
51.76
52.28
49.37
50.39
-1.17%
13,189,826
02/11/2026
53.77
54.23
50.79
50.99
-4.88%
10,556,380
02/10/2026
52.81
54.08
52.73
53.60
+1.33%
8,464,876
02/09/2026
53.36
53.78
52.64
52.90
-1.66%
8,403,291
02/06/2026
52.39
54.23
52.22
53.79
+3.33%
14,795,364
02/05/2026
52.08
52.51
51.43
52.06
-0.15%
7,803,302
02/04/2026
51.11
52.31
50.42
52.14
+2.73%
12,376,647
02/03/2026
49.57
50.77
49.50
50.75
+3.12%
10,884,555
02/02/2026
48.35
49.37
47.68
49.21
+4.46%
13,003,246