Southwest Airlines Co. (LUV)
NYSE: LUV
· Real-Time Price · USD
30.99
-0.72 (-2.27%)
At close: Sep 09, 2025, 3:59 PM
30.86
-0.42%
Pre-market: Sep 10, 2025, 08:23 AM EDT
LUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 31.61 | 31.68 | 30.64 | 30.99 | 30.99 | -2.27% | 6,857,121 |
| Sep 8, 2025 | 31.27 | 31.86 | 31.20 | 31.71 | 31.71 | 1.02% | 9,332,548 |
| Sep 5, 2025 | 31.23 | 31.86 | 30.99 | 31.39 | 31.39 | 0.87% | 8,027,905 |
| Sep 4, 2025 | 32.37 | 32.68 | 30.90 | 31.12 | 31.12 | -3.74% | 10,494,937 |
| Sep 3, 2025 | 32.16 | 33.35 | 32.12 | 32.33 | 32.33 | 0.25% | 4,370,099 |
| Sep 2, 2025 | 32.32 | 32.94 | 31.71 | 32.25 | 32.07 | -1.98% | 7,200,609 |
| Aug 29, 2025 | 33.02 | 33.07 | 32.63 | 32.90 | 32.72 | -0.24% | 3,666,000 |
| Aug 28, 2025 | 33.35 | 33.35 | 32.55 | 32.98 | 32.80 | -0.63% | 5,208,309 |
| Aug 27, 2025 | 33.37 | 33.64 | 33.03 | 33.19 | 33.00 | -0.63% | 5,190,223 |
| Aug 26, 2025 | 32.53 | 33.51 | 32.49 | 33.40 | 33.21 | 2.71% | 8,181,800 |
| Aug 25, 2025 | 32.42 | 32.79 | 32.42 | 32.52 | 32.34 | -0.76% | 7,783,342 |
| Aug 22, 2025 | 31.22 | 32.87 | 31.22 | 32.77 | 32.59 | 5.47% | 8,447,700 |
| Aug 21, 2025 | 31.00 | 31.11 | 30.55 | 31.07 | 30.90 | -0.35% | 4,871,933 |
| Aug 20, 2025 | 31.23 | 31.66 | 31.10 | 31.18 | 31.01 | -1.30% | 5,369,024 |
| Aug 19, 2025 | 31.35 | 31.72 | 31.22 | 31.59 | 31.41 | 0.89% | 5,219,600 |
| Aug 18, 2025 | 31.34 | 31.42 | 31.02 | 31.31 | 31.14 | -0.60% | 8,090,712 |
| Aug 15, 2025 | 30.87 | 31.77 | 30.75 | 31.50 | 31.32 | 2.61% | 7,885,009 |
| Aug 14, 2025 | 30.52 | 30.82 | 30.22 | 30.70 | 30.53 | -0.87% | 5,812,700 |
| Aug 13, 2025 | 30.63 | 31.15 | 30.40 | 30.97 | 30.80 | 0.81% | 7,877,000 |
| Aug 12, 2025 | 29.38 | 30.88 | 29.33 | 30.72 | 30.55 | 5.71% | 12,198,059 |