Southwest Airlines (LUV)

Add to Watchlists Create an Alert
32.69 +0.68  +2.12% NYSE Sep 2, 1:31PM BATS Real time Currency in USD

Southwest Airlines Price :

32.69 for Sept. 2, 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
Aug. 29, 2014 32.10 32.14 31.76 32.01 3.444M
Aug. 28, 2014 32.09 32.17 31.90 32.05 3.660M
Aug. 27, 2014 31.97 32.43 31.83 32.23 4.291M
Aug. 26, 2014 32.16 32.25 31.85 31.92 3.940M
Aug. 25, 2014 31.83 32.25 31.82 32.14 4.148M
Aug. 22, 2014 31.32 32.12 31.29 31.87 6.441M
Aug. 21, 2014 31.64 31.73 31.18 31.24 4.598M
Aug. 20, 2014 30.92 31.70 30.88 31.57 5.810M
Aug. 19, 2014 30.89 30.92 30.53 30.75 4.901M
Aug. 18, 2014 30.01 30.85 29.87 30.82 6.439M
Aug. 15, 2014 29.88 29.97 29.34 29.76 6.429M
Aug. 14, 2014 29.33 29.76 29.22 29.75 5.538M
Aug. 13, 2014 28.80 29.37 28.76 29.26 4.043M
Aug. 12, 2014 28.68 28.80 28.47 28.70 4.277M
Aug. 11, 2014 28.48 28.86 28.36 28.64 3.808M
Aug. 8, 2014 27.99 28.30 27.42 28.28 4.343M
Aug. 7, 2014 28.28 28.49 27.87 28.06 5.227M
Aug. 6, 2014 27.87 28.26 27.54 28.12 4.816M
Aug. 5, 2014 28.23 28.50 27.96 28.13 6.221M
Aug. 4, 2014 28.67 28.77 28.10 28.43 4.428M
Aug. 1, 2014 28.21 28.54 27.84 28.43 5.731M
July 31, 2014 28.60 28.73 28.21 28.28 6.357M
July 30, 2014 28.85 29.10 28.68 28.84 4.345M
July 29, 2014 29.31 29.36 28.68 28.71 5.897M
July 28, 2014 29.36 29.38 28.74 29.21 6.244M

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
United Continental 47.61
Delta Air Lines 39.58
Allegiant Travel 122.86

LUV Price Range, Past 5 Years

Minimum 7.350 Oct 3 2011
Maximum 32.69 Sep 2 2014
Average 13.16

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.