Southwest Airlines (LUV)

Add to Watchlists
Create an Alert
47.91 +0.84  +1.78% NYSE Dec 2, 20:00 Delayed 2m USD

Southwest Airlines Price:

47.91 for Dec. 2, 2016
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
Dec. 2, 2016 47.37 48.24 47.30 47.91 4.843M
Dec. 1, 2016 46.36 47.44 46.18 47.07 5.593M
Nov. 30, 2016 46.10 47.33 44.70 46.61 6.641M
Nov. 29, 2016 47.56 47.83 47.21 47.24 4.453M
Nov. 28, 2016 47.41 47.77 47.15 47.52 4.228M
Nov. 25, 2016 47.31 47.91 47.23 47.45 2.499M
Nov. 23, 2016 46.99 47.46 46.13 47.37 5.318M
Nov. 22, 2016 47.69 47.99 46.75 47.10 7.401M
Nov. 21, 2016 47.08 47.68 46.98 47.36 6.760M
Nov. 18, 2016 46.91 47.25 46.68 47.06 6.782M
Nov. 17, 2016 45.69 46.74 45.35 46.69 5.915M
Nov. 16, 2016 46.04 46.34 45.45 45.85 6.502M
Nov. 15, 2016 46.55 47.30 45.68 46.25 9.921M
Nov. 14, 2016 43.90 45.45 43.88 45.35 11.12M
Nov. 11, 2016 43.50 43.85 42.99 43.84 7.907M
Nov. 10, 2016 42.64 43.85 42.58 43.64 10.33M
Nov. 9, 2016 40.80 42.46 40.75 42.37 8.473M
Nov. 8, 2016 41.57 42.00 41.22 41.93 8.782M
Nov. 7, 2016 41.00 41.57 40.70 41.57 7.741M
Nov. 4, 2016 39.69 40.93 39.56 40.38 7.294M
Nov. 3, 2016 39.82 40.38 39.51 39.70 5.187M
Nov. 2, 2016 39.57 40.10 39.43 39.61 6.691M
Nov. 1, 2016 39.98 40.42 39.33 39.68 8.004M
Oct. 31, 2016 39.49 40.47 39.15 40.05 8.146M
Oct. 28, 2016 39.29 39.84 38.95 39.18 10.32M

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 84.83
Delta Air Lines 48.31
United Continental 69.27

LUV Price Range, Past 5 Years

Minimum 7.880 Apr 23 2012
Maximum 49.58 Dec 07 2015
Average 26.30

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.