LUV
Southwest Airlin (LUV)
NYSE
$39.25+$0.01 (+0.03%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $19.2B
    Market Cap
  • 26.15%
    1-Year Change
  • Airlines
    Industry
  • 1 Month
    -13.39%
    Low Price$37.50
    High Price$44.05
  • 3 Months
    -10.99%
    Low Price$37.50
    High Price$51.85
  • 1 Year
    +26.15%
    Low Price$29.15
    High Price$54.07
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
39.67
39.67
39.01
39.24
+1.42%
5,380,319
09/10/2026
38.25
39.03
38.10
38.69
+0.03%
4,605,720
09/09/2026
37.89
38.82
37.75
38.68
+0.03%
4,375,887
09/08/2026
39.11
39.32
38.67
38.67
-2.40%
3,631,958
09/04/2026
38.75
39.76
38.70
39.62
+2.30%
5,467,709
09/03/2026
38.58
39.05
38.16
38.73
+0.78%
4,752,106
09/03/2026
$0.18 Dividend
09/02/2026
38.44
38.87
38.02
38.43
+2.47%
4,611,621
09/01/2026
37.92
38.29
37.40
37.50
-2.21%
4,343,818
08/31/2026
38.96
39.18
38.27
38.35
-2.80%
4,537,603
08/28/2026
40.37
40.37
39.45
39.46
-0.30%
3,131,489
08/27/2026
40.33
40.58
39.50
39.57
-2.24%
3,757,497
08/26/2026
41.56
41.62
40.47
40.48
-0.37%
4,142,836
08/25/2026
41.46
41.64
40.23
40.63
+0.27%
5,808,610
08/24/2026
40.72
40.94
40.05
40.52
+0.82%
5,809,295
08/21/2026
40.41
40.41
39.80
40.19
+1.23%
3,967,654
08/20/2026
40.67
40.81
39.65
39.70
-3.69%
4,743,216
08/19/2026
42.40
42.54
41.20
41.23
-2.52%
3,632,761
08/18/2026
42.81
43.15
42.22
42.29
-1.98%
5,033,230
08/17/2026
43.88
43.88
43.04
43.15
-2.06%
3,742,617
08/14/2026
44.54
44.93
43.90
44.05
-1.36%
3,042,479
08/13/2026
45.63
45.69
44.64
44.66
-0.24%
3,406,914
08/12/2026
45.64
45.75
44.36
44.77
-1.19%
2,996,996
08/11/2026
44.99
45.68
44.76
45.31
+1.38%
3,401,209
08/10/2026
46.07
46.23
44.57
44.69
-4.57%
5,580,275
08/07/2026
46.70
47.05
46.03
46.83
+0.23%
3,764,645
08/06/2026
48.19
48.20
46.67
46.72
-3.79%
4,451,800
08/05/2026
48.54
49.49
48.39
48.56
+0.18%
5,589,452
08/04/2026
47.68
48.89
47.07
48.47
+3.46%
5,885,846
08/03/2026
46.38
47.12
45.52
46.85
+4.67%
7,846,619
07/31/2026
45.14
45.54
44.59
44.76
-1.38%
4,167,798
07/30/2026
44.79
45.46
43.98
45.39
+2.75%
4,672,814
07/29/2026
44.79
45.39
44.12
44.17
-4.17%
4,209,999
07/28/2026
45.44
46.53
44.34
46.09
+2.05%
5,294,314
07/27/2026
45.82
46.74
44.62
45.17
+0.67%
7,468,133
07/24/2026
44.49
46.28
44.27
44.87
+0.83%
6,366,459
07/23/2026
45.29
46.46
44.22
44.50
-6.19%
11,773,841
07/22/2026
47.41
48.22
47.00
47.44
-2.12%
6,070,933
07/22/2026
$0.94 Earnings
07/21/2026
48.74
48.77
47.66
48.46
+0.72%
4,995,992
07/20/2026
48.27
48.71
47.71
48.11
+0.54%
4,976,147
07/17/2026
48.52
48.73
47.34
47.86
-2.73%
3,877,870
07/16/2026
48.79
49.90
48.58
49.20
+0.37%
5,742,464
07/15/2026
47.55
49.25
47.55
49.02
+3.55%
5,611,775
07/14/2026
48.01
48.02
46.95
47.34
-0.75%
5,182,226
07/13/2026
48.03
48.73
47.37
47.70
-1.05%
4,847,317
07/10/2026
48.58
48.93
47.78
48.20
-1.61%
4,914,164
07/09/2026
49.27
49.74
48.48
48.99
+1.15%
3,773,011
07/08/2026
48.13
49.24
47.45
48.43
-1.56%
5,683,259
07/07/2026
50.53
50.96
48.85
49.20
-2.72%
5,275,913
07/06/2026
50.76
51.28
49.97
50.57
+1.11%
6,541,357
07/02/2026
51.24
51.44
49.38
50.02
-0.44%
4,564,175
07/01/2026
51.81
51.99
50.22
50.23
-1.85%
5,010,026
06/30/2026
50.75
51.65
50.43
51.18
-0.35%
5,014,414
06/29/2026
51.18
51.86
50.74
51.36
-0.60%
6,396,095
06/26/2026
51.76
52.88
50.89
51.67
-0.35%
10,908,223
06/25/2026
51.31
52.84
51.15
51.85
+2.26%
7,781,715
06/24/2026
50.02
51.10
50.02
50.70
+3.10%
11,216,864
06/23/2026
47.67
49.97
47.55
49.18
+1.73%
6,106,169
06/22/2026
47.28
49.38
47.01
48.34
+1.25%
6,360,543
06/18/2026
47.71
48.44
47.48
47.75
+2.81%
11,290,535
06/17/2026
47.20
48.28
46.42
46.44
-1.62%
6,483,991
06/16/2026
46.78
48.25
46.43
47.21
+2.93%
11,473,336
06/15/2026
46.84
47.47
45.58
45.87
+1.34%
6,768,668
06/12/2026
44.78
45.49
43.79
45.26
+2.66%
6,519,093
06/11/2026
40.64
44.20
40.64
44.08
+7.45%
6,344,647
06/11/2026
$0.18 Dividend
06/10/2026
42.65
42.65
40.61
41.03
-4.10%
5,443,579
06/09/2026
41.56
42.84
40.65
42.78
+5.24%
6,422,189
06/08/2026
41.17
41.40
40.53
40.65
-1.25%
5,054,833
06/05/2026
40.93
41.48
40.63
41.17
+0.56%
4,885,499
06/04/2026
41.26
41.92
40.68
40.94
+1.08%
4,629,797
06/03/2026
41.17
41.78
40.45
40.50
-3.47%
5,818,548
06/02/2026
42.22
42.57
41.60
41.96
-0.98%
4,601,637
06/01/2026
41.99
42.49
41.13
42.38
-0.44%
5,605,199
05/29/2026
42.89
43.72
42.55
42.56
-0.83%
5,811,620
05/28/2026
42.63
43.54
42.02
42.92
-0.85%
8,304,837
05/27/2026
43.07
44.04
42.63
43.29
+3.31%
8,105,474
05/26/2026
41.86
42.52
41.34
41.90
+3.48%
7,117,047
05/22/2026
40.56
40.97
39.88
40.49
+0.20%
7,029,183
05/21/2026
38.72
40.54
38.46
40.41
+2.72%
8,048,872
05/20/2026
37.33
39.73
37.10
39.34
+6.29%
7,905,913
05/19/2026
37.54
37.64
36.90
37.01
-2.63%
4,766,375
05/18/2026
38.27
39.31
37.75
38.02
-0.36%
7,497,303
05/15/2026
38.31
38.63
37.83
38.15
-2.11%
6,383,574
05/14/2026
39.46
39.89
38.75
38.98
-0.20%
4,482,014
05/13/2026
38.77
39.36
38.52
39.06
-0.18%
4,795,840
05/12/2026
39.29
39.42
38.48
39.13
-1.28%
5,578,286
05/11/2026
40.54
40.90
39.56
39.63
-3.20%
4,780,989
05/08/2026
41.44
41.84
40.60
40.94
-0.19%
4,938,817
05/07/2026
41.49
42.01
40.21
41.02
-0.27%
7,481,352
05/06/2026
40.98
41.62
40.15
41.13
+4.51%
9,236,214
05/05/2026
38.44
39.48
38.09
39.35
+3.55%
4,694,080
05/04/2026
38.09
39.12
37.60
38.01
-1.06%
8,246,272
05/01/2026
37.66
39.61
37.16
38.41
+2.22%
10,101,378
04/30/2026
37.46
38.16
37.46
37.58
+1.88%
5,079,379
04/29/2026
37.32
37.53
36.59
36.89
-2.08%
6,829,095
04/28/2026
37.62
38.18
37.48
37.67
-0.50%
4,596,092
04/27/2026
39.04
39.45
37.83
37.86
-3.17%
6,089,292
04/24/2026
37.68
39.19
37.51
39.10
+4.50%
9,418,622