Southwest Airlines Co. (LUV)
NYSE: LUV
· Real-Time Price · USD
30.70
-0.27 (-0.87%)
At close: Aug 14, 2025, 3:59 PM
30.67
-0.08%
Pre-market: Aug 15, 2025, 06:32 AM EDT
LUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 30.52 | 30.82 | 30.22 | 30.70 | 30.70 | -0.87% | 5,807,486 |
| Aug 13, 2025 | 30.63 | 31.15 | 30.40 | 30.97 | 30.97 | 0.81% | 7,877,000 |
| Aug 12, 2025 | 29.38 | 30.88 | 29.33 | 30.72 | 30.72 | 5.71% | 12,198,059 |
| Aug 11, 2025 | 29.60 | 29.93 | 28.98 | 29.06 | 29.06 | -1.89% | 7,961,236 |
| Aug 8, 2025 | 29.94 | 30.01 | 29.50 | 29.62 | 29.62 | 0.20% | 7,086,000 |
| Aug 7, 2025 | 29.93 | 30.07 | 29.36 | 29.56 | 29.56 | -0.50% | 6,313,341 |
| Aug 6, 2025 | 29.93 | 30.24 | 29.56 | 29.71 | 29.71 | -0.70% | 8,836,000 |
| Aug 5, 2025 | 29.85 | 30.23 | 29.54 | 29.92 | 29.92 | 0.57% | 9,324,548 |
| Aug 4, 2025 | 29.98 | 30.18 | 29.61 | 29.75 | 29.75 | -0.17% | 7,020,340 |
| Aug 1, 2025 | 30.28 | 30.31 | 29.34 | 29.80 | 29.80 | -3.65% | 12,572,500 |
| Jul 31, 2025 | 30.50 | 31.29 | 30.37 | 30.93 | 30.93 | 0.72% | 13,500,807 |
| Jul 30, 2025 | 31.36 | 31.36 | 30.45 | 30.71 | 30.71 | -1.25% | 11,884,200 |
| Jul 29, 2025 | 32.65 | 32.84 | 31.09 | 31.10 | 31.10 | -4.37% | 13,281,741 |
| Jul 28, 2025 | 33.00 | 33.06 | 32.12 | 32.52 | 32.52 | -2.08% | 15,894,435 |
| Jul 25, 2025 | 33.35 | 33.39 | 32.62 | 33.21 | 33.21 | -0.15% | 16,999,800 |
| Jul 24, 2025 | 36.10 | 36.25 | 32.40 | 33.26 | 33.26 | -11.16% | 44,107,108 |
| Jul 23, 2025 | 37.55 | 37.85 | 37.35 | 37.44 | 37.44 | 0.73% | 12,692,511 |
| Jul 22, 2025 | 36.85 | 37.42 | 36.85 | 37.17 | 37.17 | 0.84% | 10,725,300 |
| Jul 21, 2025 | 36.60 | 37.28 | 36.56 | 36.86 | 36.86 | 0.96% | 9,189,211 |
| Jul 18, 2025 | 36.65 | 36.76 | 36.18 | 36.51 | 36.51 | 0.11% | 8,191,300 |