Southwest Airlines Co (LUV)
55.65
-1.02 -1.80%
NYSE
Jun 17, 16:59
USD
Southwest Airlines Price:
55.65 for June 17, 2021View 4,000+ financial data types
Browse...
View Full Chart
Price Chart
Export Data
Save Image
Print Image
For advanced charting, view our full-featured
Fundamental Chart
Historical Price Data
View and export this data going back to 1973.
Start your Free Trial
Export Data
Date Range:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 16, 2021 | 57.06 | 57.49 | 56.33 | 56.67 | 5.901M |
| June 15, 2021 | 57.46 | 57.85 | 56.77 | 57.12 | 6.431M |
| June 14, 2021 | 57.50 | 58.07 | 56.93 | 57.28 | 4.908M |
| June 11, 2021 | 57.44 | 58.06 | 57.41 | 57.57 | 5.060M |
| June 10, 2021 | 58.85 | 59.14 | 57.47 | 57.50 | 4.571M |
| June 9, 2021 | 59.00 | 59.17 | 58.20 | 58.42 | 4.740M |
| June 8, 2021 | 58.86 | 59.30 | 58.31 | 58.90 | 4.830M |
| June 7, 2021 | 58.69 | 58.92 | 57.92 | 58.28 | 4.757M |
| June 4, 2021 | 58.64 | 58.85 | 57.91 | 58.55 | 5.001M |
| June 3, 2021 | 60.16 | 60.34 | 58.14 | 58.26 | 9.963M |
| June 2, 2021 | 61.68 | 61.92 | 60.61 | 60.87 | 5.328M |
| June 1, 2021 | 61.94 | 62.26 | 61.09 | 61.35 | 5.314M |
| May 28, 2021 | 61.63 | 61.77 | 61.08 | 61.46 | 3.520M |
| May 27, 2021 | 61.61 | 61.80 | 61.07 | 61.73 | 4.438M |
| May 26, 2021 | 60.75 | 61.34 | 60.42 | 61.21 | 4.527M |
| May 25, 2021 | 61.71 | 62.39 | 60.46 | 60.55 | 7.029M |
| May 24, 2021 | 60.46 | 61.05 | 59.81 | 60.68 | 4.038M |
| May 21, 2021 | 60.26 | 60.60 | 59.97 | 60.09 | 4.886M |
| May 20, 2021 | 60.92 | 60.92 | 59.29 | 59.92 | 7.798M |
| May 19, 2021 | 61.00 | 61.18 | 59.56 | 60.39 | 8.732M |
| May 18, 2021 | 62.39 | 63.68 | 61.83 | 62.07 | 5.298M |
| May 17, 2021 | 62.25 | 62.44 | 61.12 | 62.10 | 5.955M |
| May 14, 2021 | 60.71 | 62.58 | 60.45 | 62.30 | 8.033M |
| May 13, 2021 | 58.97 | 60.40 | 58.64 | 59.93 | 5.564M |
| May 12, 2021 | 59.47 | 60.38 | 58.08 | 58.21 | 5.999M |
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.
Advertisement
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).
Price Benchmarks
| Allegiant Travel Co | 200.56 |
| Hawaiian Holdings Inc | 27.08 |
| JetBlue Airways Corp | 17.42 |
Price Range, Past 5 Years
| Minimum | 23.87 | May 15 2020 |
| Maximum | 66.29 | Jan 02 2018 |
| Average | 50.82 |
Price Related Metrics
| PS Ratio | 4.770 |
| Price to Book Value | 3.619 |
| Earnings Yield | -8.88% |
| Market Cap | 32.91B |
News
Southwest fliers slammed by two days of tech troubles; shares barely budge
SA Breaking News 06/15 18:28 ET
SA Breaking News 06/15 18:28 ET
UPDATE 2-Southwest Airlines cancels 500 flights after computer glitch grounds fleet
Yahoo 06/15 16:49 ET
Yahoo 06/15 16:49 ET
Hurry To Book 50% Off Base Fares! Southwest Airlines' Big Offer Honors 50th Anniversary Of First Flight
PR Newswire 06/15 11:00 ET
PR Newswire 06/15 11:00 ET
Morgan Stanley Adjusts Price Target on Southwest Airlines to $85 From $80, Maintains Overweight Rating
MT Newswires 06/15 08:27 ET
MT Newswires 06/15 08:27 ET
Advertisement
