Southwest Airlines (LUV)

Add to Watchlists Create an Alert
29.20 -0.04  -0.14% NYSE Jul 28, 2:30PM BATS Real time Currency in USD

Southwest Airlines Price :

29.20 for July 28, 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 YCharts Lite Membership
Export Data Date Range:
Viewing of   First  Previous First  Previous   Next  Last Next   Last
Date Open High Low Close Volume
July 25, 2014 28.80 29.70 28.75 29.24 8.055M
July 24, 2014 29.25 29.50 28.36 28.68 10.02M
July 23, 2014 28.18 28.97 28.17 28.87 7.090M
July 22, 2014 27.73 28.07 27.73 28.05 4.350M
July 21, 2014 27.79 27.88 27.55 27.66 4.335M
July 18, 2014 27.59 27.99 27.58 27.81 4.956M
July 17, 2014 27.81 28.11 27.31 27.51 5.426M
July 16, 2014 28.03 28.16 27.85 28.03 4.614M
July 15, 2014 27.75 27.99 27.50 27.90 6.971M
July 14, 2014 27.57 27.83 27.46 27.60 4.126M
July 11, 2014 27.34 27.62 27.24 27.44 4.799M
July 10, 2014 27.01 27.44 26.93 27.27 8.869M
July 9, 2014 27.50 27.65 26.84 27.21 8.353M
July 8, 2014 26.88 26.88 25.86 26.70 12.06M
July 7, 2014 27.68 27.71 27.08 27.17 6.374M
July 3, 2014 27.59 27.78 27.55 27.71 3.051M
July 2, 2014 27.47 27.65 27.07 27.47 7.541M
July 1, 2014 27.18 27.83 27.05 27.73 7.225M
June 30, 2014 27.15 27.24 26.79 26.86 4.856M
June 27, 2014 26.99 27.21 26.89 27.14 9.158M
June 26, 2014 27.01 27.10 26.75 27.06 3.237M
June 25, 2014 26.62 27.06 26.44 26.97 4.006M
June 24, 2014 26.90 27.12 26.63 26.64 4.207M
June 23, 2014 27.28 27.37 26.79 26.92 4.498M
June 20, 2014 27.21 27.38 27.12 27.29 8.587M

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 38.06
United Continental 46.78
JetBlue Airways 11.41

LUV Price Range, Past 5 Years

Minimum 7.350 Oct 3 2011
Maximum 29.24 Jul 25 2014
Average 12.73

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

Already registered? Click here to sign in.

Access watchlists and custom data alerts.
Start your free account.

required
required
required
required
required
Get Started Now
document.write('');

{{root.upsell.info.feature_headline}}.
Upgrade to {{root.upsell.info.tier_name}}. Start your {{root.upsell.info.tier_name}} Membership

{{root.upsell.info.feature_description}}

{{root.upsell.info.is_upgrade ? "Upgrade Now" : "Start My Free Trial"}}

Already a {{root.upsell.info.tier_name}} Member? Sign in here.