Southwest Airlines Co (LUV)
47.39
-0.38 -0.80%
NYSE
Jan 22, 20:00
USD
Southwest Airlines Price:
47.39 for Jan. 22, 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 |
---|---|---|---|---|---|
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).
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
Is There An Opportunity With Southwest Airlines Co.'s (NYSE:LUV) 29% Undervaluation?
Yahoo 01/22 01:39 ET
Yahoo 01/22 01:39 ET
Southwest Airlines to Discuss Fourth Quarter and Annual 2020 Financial Results on January 28, 2021
PR Newswire 01/21 17:00 ET
PR Newswire 01/21 17:00 ET
United Airlines Sees Travel Recovery's Turning Point In Second Half As Q4 Misses
Yahoo 01/21 16:03 ET
Yahoo 01/21 16:03 ET
Covid-19 Has Changed The Industry Forever, But Travel Stocks Optimistic On Vaccines
Yahoo 01/20 05:11 ET
Yahoo 01/20 05:11 ET
Delta, Southwest to receive billions in extended payroll support funds
SA Breaking News 01/15 18:56 ET
SA Breaking News 01/15 18:56 ET
Advertisement