Southwest Airlines (LUV)

Add to Watchlists
Create an Alert
50.24 -0.91  -1.78% NYSE Jan 17, 20:00 Delayed 2m USD

Southwest Airlines Price:

50.24 for Jan. 17, 2017
View 4,000+ financial data types
Browse...
View Full Chart

Southwest Airlines Price Chart

Export Data
Save Image
Print Image

Southwest Airlines 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. 17, 2017 50.88 51.34 50.22 50.24 4.219M
Jan. 13, 2017 51.00 51.34 50.78 51.15 2.611M
Jan. 12, 2017 51.68 51.95 50.26 51.01 6.059M
Jan. 11, 2017 51.77 52.20 51.47 51.68 5.942M
Jan. 10, 2017 50.55 51.89 50.53 51.34 5.569M
Jan. 9, 2017 50.00 50.93 49.80 50.30 4.966M
Jan. 6, 2017 50.49 50.65 49.45 49.93 5.691M
Jan. 5, 2017 51.44 52.12 50.12 50.47 7.131M
Jan. 4, 2017 50.25 51.42 50.15 51.30 4.914M
Jan. 3, 2017 50.40 51.16 49.81 49.98 4.208M
Dec. 30, 2016 50.19 50.37 49.53 49.84 3.257M
Dec. 29, 2016 50.19 50.62 49.96 50.20 2.167M
Dec. 28, 2016 50.53 50.96 50.07 50.17 3.186M
Dec. 27, 2016 50.46 50.78 50.26 50.49 1.874M
Dec. 23, 2016 50.36 50.72 50.19 50.45 1.617M
Dec. 22, 2016 50.72 51.03 50.08 50.25 2.508M
Dec. 21, 2016 50.77 51.08 50.52 50.65 3.954M
Dec. 20, 2016 50.55 51.19 50.41 50.89 3.701M
Dec. 19, 2016 50.26 50.53 49.72 50.35 3.438M
Dec. 16, 2016 50.74 51.13 49.89 49.93 7.650M
Dec. 15, 2016 49.43 51.31 49.40 50.59 9.147M
Dec. 14, 2016 49.50 50.00 48.90 49.28 5.920M
Dec. 13, 2016 49.47 50.43 49.45 49.55 6.559M
Dec. 12, 2016 49.36 49.69 48.92 49.37 8.801M
Dec. 9, 2016 49.89 50.68 49.22 49.79 6.700M

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

Advertisement

LUV Price Benchmarks

Companies
Alaska Air Group 93.41
Delta Air Lines 50.33
United Continental 73.74

LUV Price Range, Past 5 Years

Minimum 7.880 Apr 23 2012
Maximum 51.68 Jan 11 2017
Average 27.26

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

You've hit the 10 page limit on YCharts.

Experience the power of YCharts.
Start your Free 7-Day Trial.

Start My Free Trial No credit card required.

Already a subscriber? Sign in.

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

{{root.upsell.info.feature_description}}
Start your free 7-Day Trial.

{{root.upsell.info.button_text}} No credit card required.

Already a subscriber? Sign in.