Southwest Airlines (LUV)

Add to Watchlists
Create an Alert
33.86 +0.61  +1.83% NYSE Oct 24, 5:00PM BATS Real time Currency in USD

Southwest Airlines Price :

33.86 for Oct. 24, 2014

View 4,000+ financial data types

View Full Chart

Southwest Airlines Price Chart

Export Data
Save Image

Southwest Airlines Historical Price Data

View and export this data going back to 1973. Start your Free Trial
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
Oct. 23, 2014 35.00 35.35 32.41 33.25 22.73M
Oct. 22, 2014 34.93 35.00 34.15 34.20 12.74M
Oct. 21, 2014 33.68 34.75 33.62 34.59 14.34M
Oct. 20, 2014 31.38 33.09 31.38 32.84 13.59M
Oct. 17, 2014 31.32 31.84 30.78 31.05 12.18M
Oct. 16, 2014 28.65 31.28 28.60 30.94 18.37M
Oct. 15, 2014 29.08 30.63 28.40 30.02 21.07M
Oct. 14, 2014 29.37 31.25 28.76 30.00 16.87M
Oct. 13, 2014 30.76 30.76 28.52 28.88 21.59M
Oct. 10, 2014 31.14 31.57 30.30 30.57 11.79M
Oct. 9, 2014 32.29 32.52 31.08 31.32 12.50M
Oct. 8, 2014 32.92 32.96 31.69 32.11 11.97M
Oct. 7, 2014 32.75 32.79 32.22 32.23 7.324M
Oct. 6, 2014 33.50 33.77 32.94 33.04 5.759M
Oct. 3, 2014 32.75 33.53 32.75 33.43 6.323M
Oct. 2, 2014 32.90 33.23 31.58 32.46 10.04M
Oct. 1, 2014 32.97 33.06 32.42 32.55 10.97M
Sept. 30, 2014 33.71 34.28 33.30 33.77 6.781M
Sept. 29, 2014 33.44 33.89 33.35 33.67 4.476M
Sept. 26, 2014 33.79 33.99 33.52 33.91 4.758M
Sept. 25, 2014 34.15 34.19 33.60 33.64 6.815M
Sept. 24, 2014 33.38 34.45 33.37 34.33 8.327M
Sept. 23, 2014 33.93 33.94 33.05 33.26 10.28M
Sept. 22, 2014 34.71 34.82 34.12 34.15 6.693M
Sept. 19, 2014 35.49 35.49 34.56 34.56 17.04M

There is no data for the selected date range.

An error occurred. Please try again by refreshing your browser or contact us with details of your problem.

About Price

The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

Learn More

Get data for
Advertisement

LUV Price Benchmarks

Companies
Delta Air Lines 37.92
United Continental 49.42
Spirit Airlines 63.52

LUV Price Range, Past 5 Years

Minimum 7.350 Oct 3 2011
Maximum 35.23 Sep 18 2014
Average 13.87

LUV Price Excel Add-In Codes

  • Metric Code: price
  • Latest data point: =YCP("LUV", "price")
  • Last 5 data points: =YCS("LUV", "price", -4)

To find the codes for any of our financial metrics, see our Complete Reference of Metric Codes.

Access our powerful Excel Add-in with a YCharts Professional Membership. Learn More.

Advertisement

You've hit the 10 page limit on YCharts.

Experience the power of YCharts Professional.
Start your Free 14-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

{{root.upsell.info.feature_headline}}.

{{root.upsell.info.feature_description}}
Start your free 14 Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.