Southwest Airlines (LUV) Price: 39.39

Southwest Airlines Co. (LUV)

39.39 -0.11 (-0.28%) USD | NYSE | Oct 19, 12:25

Price Chart

Historical Price Data

View and export this data back to 1990. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 16, 2026	40.91	41.25	39.45	39.50	5.615M
Oct 15, 2026	39.47	40.92	39.25	40.83	5.488M
Oct 14, 2026	39.90	40.42	39.09	39.34	5.918M
Oct 13, 2026	40.86	41.20	40.14	40.65	3.985M
Oct 12, 2026	41.20	41.74	40.68	40.76	4.101M
Oct 09, 2026	41.02	41.74	40.62	41.66	6.874M
Oct 08, 2026	41.00	41.50	40.82	41.36	14.56M
Oct 07, 2026	41.68	42.14	41.54	41.72	4.707M
Oct 06, 2026	42.34	43.16	41.86	42.45	4.838M
Oct 05, 2026	42.50	42.59	41.70	41.85	5.795M
Oct 02, 2026	42.80	42.83	41.81	42.47	6.196M
Oct 01, 2026	41.57	42.19	41.36	41.84	5.115M
Sep 30, 2026	42.12	42.24	41.44	41.64	4.839M
Sep 29, 2026	43.17	43.17	41.47	42.08	4.109M
Sep 28, 2026	41.54	42.96	41.30	42.28	5.969M
Sep 25, 2026	42.19	42.77	41.19	42.68	6.982M
Sep 24, 2026	40.74	41.86	40.45	41.55	6.023M
Sep 23, 2026	41.55	41.79	40.99	41.04	5.660M
Sep 22, 2026	42.75	43.20	41.63	42.08	7.721M
Sep 21, 2026	41.68	41.78	40.93	41.77	6.337M
Sep 18, 2026	40.51	41.34	40.49	40.98	14.08M
Sep 17, 2026	40.00	41.02	39.87	40.34	7.973M
Sep 16, 2026	39.95	40.00	38.16	39.15	7.676M
Sep 15, 2026	39.74	39.76	38.65	39.28	5.205M
Sep 14, 2026	38.43	39.88	38.35	39.52	6.704M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks