Southwest Airlines Company (LUV) Historical Stock Data
41.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LUV is up 0.70% a day on average. There have been 19 days where Southwest Airlines Company closed green and 11 days where LUV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 41.48 | 41.48 | ↑$0.00 (0.00%) | 41.32 | 41.73 | 2.01M |
| 2025-12-23 | 42.03 | 41.56 | ↓$0.47 (-1.12%) | 41.39 | 42.66 | 8.84M |
| 2025-12-22 | 41.39 | 42.24 | ↑$0.85 (2.05%) | 41.28 | 42.34 | 5.14M |
| 2025-12-19 | 40.90 | 41.26 | ↑$0.36 (0.88%) | 40.69 | 41.35 | 16.96M |
| 2025-12-18 | 41.25 | 40.73 | ↓$0.52 (-1.26%) | 40.67 | 41.83 | 10.55M |
| 2025-12-17 | 42.17 | 40.98 | ↓$1.19 (-2.82%) | 40.98 | 42.83 | 12.29M |
| 2025-12-16 | 42.63 | 42.17 | ↓$0.46 (-1.08%) | 42.12 | 43.54 | 12.52M |
| 2025-12-15 | 41.61 | 41.72 | ↑$0.11 (0.26%) | 40.91 | 41.96 | 17.92M |
| 2025-12-12 | 41.40 | 41.17 | ↓$0.23 (-0.56%) | 41.09 | 42.20 | 19.79M |
| 2025-12-11 | 39.93 | 40.74 | ↑$0.81 (2.03%) | 39.77 | 41.14 | 22.74M |
| 2025-12-10 | 38.20 | 39.83 | ↑$1.63 (4.27%) | 38.09 | 39.85 | 14.38M |
| 2025-12-09 | 37.60 | 38.15 | ↑$0.55 (1.46%) | 37.55 | 38.70 | 8.84M |
| 2025-12-08 | 38.10 | 37.95 | ↓$0.15 (-0.39%) | 37.38 | 38.37 | 12.39M |
| 2025-12-05 | 35.31 | 37.85 | ↑$2.54 (7.19%) | 35.31 | 38.17 | 15.21M |
| 2025-12-04 | 35.65 | 35.81 | ↑$0.16 (0.45%) | 35.12 | 36.29 | 6.81M |
| 2025-12-03 | 35.42 | 35.68 | ↑$0.26 (0.73%) | 35.29 | 35.77 | 4.50M |
| 2025-12-02 | 34.85 | 35.43 | ↑$0.58 (1.66%) | 34.44 | 35.73 | 4.77M |
| 2025-12-01 | 34.53 | 34.77 | ↑$0.24 (0.70%) | 34.29 | 35.11 | 6.69M |
| 2025-11-28 | 35.05 | 34.81 | ↓$0.24 (-0.68%) | 34.78 | 35.34 | 2.53M |
| 2025-11-26 | 34.36 | 35.06 | ↑$0.70 (2.04%) | 34.27 | 35.39 | 4.76M |
| 2025-11-25 | 33.30 | 34.36 | ↑$1.06 (3.18%) | 33.03 | 34.73 | 7.18M |
| 2025-11-24 | 33.02 | 33.28 | ↑$0.26 (0.79%) | 32.79 | 33.42 | 4.83M |
| 2025-11-21 | 31.52 | 32.80 | ↑$1.28 (4.06%) | 31.31 | 33.24 | 6.86M |
| 2025-11-20 | 32.37 | 31.16 | ↓$1.21 (-3.74%) | 31.16 | 32.66 | 6.16M |
| 2025-11-19 | 32.35 | 31.92 | ↓$0.43 (-1.33%) | 31.78 | 32.96 | 5.58M |
| 2025-11-18 | 31.66 | 31.96 | ↑$0.30 (0.95%) | 31.53 | 32.26 | 5.14M |
| 2025-11-17 | 32.80 | 31.85 | ↓$0.95 (-2.90%) | 31.57 | 32.83 | 5.77M |
| 2025-11-14 | 32.55 | 32.82 | ↑$0.27 (0.83%) | 32.43 | 33.08 | 7.67M |
| 2025-11-13 | 33.24 | 33.04 | ↓$0.20 (-0.60%) | 32.87 | 33.80 | 6.88M |
| 2025-11-12 | 32.03 | 33.34 | ↑$1.31 (4.09%) | 32.03 | 33.48 | 8.94M |
Create an account or log in to view more rows.
$LUV Bullish AF ??
$LUV Silly Bears tricks are for kids
$LUV slap the ask.
$LUV It's happening!
$LUV Not Selling
Hodling for thousands!
$LUV I gave in! Bought more 100 shares
$LUV this will breakout Monday
$LUV I like the stock!
$LUV due for a spike!
$LUV Market is down
No worries