Southwest Airlines Co (LUV)

Add to Watchlists
Create an Alert
Quickflows
47.39 -0.38  -0.80% NYSE Jan 22, 20:00 USD

Southwest Airlines Price:

47.39 for Jan. 22, 2021
View 4,000+ financial data types
Browse...
View Full Chart

Price Chart

Export Data
Save Image
Print Image

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
Jan. 22, 2021 47.18 47.75 47.07 47.39 4.789M
Jan. 21, 2021 47.75 47.94 47.12 47.77 5.664M
Jan. 20, 2021 47.10 48.44 46.90 48.21 6.972M
Jan. 19, 2021 47.20 47.65 46.76 46.91 4.781M
Jan. 15, 2021 48.58 48.71 46.64 46.66 7.359M
Jan. 14, 2021 48.65 49.47 48.44 48.82 8.091M
Jan. 13, 2021 47.89 48.43 47.48 47.99 6.262M
Jan. 12, 2021 47.70 48.48 47.28 48.13 5.357M
Jan. 11, 2021 46.51 48.04 46.12 47.44 7.914M
Jan. 8, 2021 47.64 47.94 46.71 46.98 4.771M
Jan. 7, 2021 46.75 47.84 46.73 47.33 6.282M
Jan. 6, 2021 45.50 46.97 45.37 46.75 7.493M
Jan. 5, 2021 44.90 46.12 44.84 45.64 5.204M
Jan. 4, 2021 46.48 46.54 44.56 45.04 10.26M
Dec. 31, 2020 46.18 46.78 45.68 46.61 5.306M
Dec. 30, 2020 46.21 46.93 46.12 46.41 4.846M
Dec. 29, 2020 46.35 46.77 45.97 46.15 4.749M
Dec. 28, 2020 46.87 47.17 46.11 46.12 5.477M
Dec. 24, 2020 47.00 47.09 45.81 46.28 2.973M
Dec. 23, 2020 45.47 47.10 45.47 46.75 6.474M
Dec. 22, 2020 46.00 46.15 44.98 45.32 4.566M
Dec. 21, 2020 44.76 46.13 44.45 45.80 7.657M
Dec. 18, 2020 46.22 46.34 45.66 46.03 8.398M
Dec. 17, 2020 45.80 46.40 45.45 46.39 6.369M
Dec. 16, 2020 46.42 46.42 45.27 45.73 6.442M

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).

Read full definition.

Price Benchmarks

Allegiant Travel Co 191.42
Hawaiian Holdings Inc 20.74
JetBlue Airways Corp 15.29

Price Range, Past 5 Years

Minimum 23.87 May 15 2020
Maximum 66.29 Jan 02 2018
Average 49.54

Price Related Metrics

PS Ratio 2.037
Price to Book Value 2.864
Earnings Yield -5.89%
Market Cap 27.98B

News

Dow Slips on Hit From Tech, Energy
Yahoo 01/22 08:56 ET
Advertisement

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

{{root.upsell.info.feature_description}}

Please note that this feature is only available as an add-on to YCharts subscriptions.

Please note that this feature requires full activation of your account and is not permitted during the free trial period.

Start My Free Trial {{root.upsell.info.call_to_action}} No credit card required.

Already a subscriber? Sign in.