LUV
Southwest Airlin (LUV)
NYSE
$40.54+$0.16 (+0.40%)
Price as of Aug 24, 2026 4:01 AM EDT
  • $19.5B
    Market Cap
  • 25.54%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    -17.07%
    Low Price$39.89
    High Price$48.79
  • 3 Months
    -0.55%
    Low Price$39.89
    High Price$52.09
  • 1 Year
    +25.54%
    Low Price$29.29
    High Price$54.33
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
40.60
40.60
39.99
40.38
+1.23%
3,967,654
08/20/2026
40.86
41.00
39.84
39.89
-3.69%
4,743,216
08/19/2026
42.60
42.74
41.39
41.42
-2.52%
3,632,761
08/18/2026
43.01
43.36
42.42
42.49
-1.98%
5,033,230
08/17/2026
44.09
44.09
43.25
43.35
-2.06%
3,742,617
08/14/2026
44.75
45.14
44.10
44.26
-1.36%
3,042,479
08/13/2026
45.84
45.90
44.85
44.87
-0.24%
3,406,914
08/12/2026
45.85
45.96
44.57
44.98
-1.19%
2,996,996
08/11/2026
45.20
45.89
44.97
45.52
+1.38%
3,401,209
08/10/2026
46.29
46.45
44.78
44.90
-4.57%
5,580,275
08/07/2026
46.92
47.27
46.25
47.05
+0.23%
3,764,645
08/06/2026
48.42
48.43
46.89
46.94
-3.79%
4,451,800
08/05/2026
48.77
49.73
48.62
48.79
+0.18%
5,589,452
08/04/2026
47.90
49.12
47.29
48.70
+3.46%
5,885,846
08/03/2026
46.60
47.34
45.73
47.07
+4.67%
7,846,619
07/31/2026
45.35
45.75
44.80
44.97
-1.38%
4,167,798
07/30/2026
45.00
45.67
44.19
45.60
+2.75%
4,672,814
07/29/2026
45.00
45.60
44.33
44.38
-4.17%
4,209,999
07/28/2026
45.65
46.75
44.55
46.31
+2.05%
5,294,314
07/27/2026
46.03
46.96
44.83
45.38
+0.67%
7,468,133
07/24/2026
44.70
46.50
44.48
45.08
+0.83%
6,366,459
07/23/2026
45.50
46.68
44.43
44.71
-6.19%
11,773,841
07/22/2026
47.63
48.45
47.22
47.66
-2.12%
6,070,933
07/22/2026
$0.94 Earnings
07/21/2026
48.97
49.00
47.88
48.69
+0.72%
4,995,992
07/20/2026
48.50
48.94
47.93
48.34
+0.54%
4,976,147
07/17/2026
48.75
48.96
47.56
48.08
-2.73%
3,877,870
07/16/2026
49.02
50.13
48.81
49.43
+0.37%
5,742,464
07/15/2026
47.77
49.48
47.77
49.25
+3.55%
5,611,775
07/14/2026
48.23
48.24
47.17
47.56
-0.75%
5,182,226
07/13/2026
48.25
48.96
47.59
47.92
-1.05%
4,847,317
07/10/2026
48.81
49.16
48.00
48.43
-1.61%
4,914,164
07/09/2026
49.50
49.97
48.71
49.22
+1.15%
3,773,011
07/08/2026
48.36
49.47
47.67
48.66
-1.56%
5,683,259
07/07/2026
50.77
51.20
49.08
49.43
-2.72%
5,275,913
07/06/2026
51.00
51.52
50.20
50.81
+1.11%
6,541,357
07/02/2026
51.48
51.69
49.61
50.25
-0.44%
4,564,175
07/01/2026
52.05
52.23
50.46
50.47
-1.85%
5,010,026
06/30/2026
50.99
51.89
50.67
51.42
-0.35%
5,014,414
06/29/2026
51.42
52.10
50.98
51.60
-0.60%
6,396,095
06/26/2026
52.00
53.13
51.13
51.91
-0.35%
10,908,223
06/25/2026
51.55
53.09
51.39
52.09
+2.26%
7,781,715
06/24/2026
50.25
51.34
50.25
50.94
+3.10%
11,216,864
06/23/2026
47.89
50.20
47.78
49.41
+1.73%
6,106,169
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