LUV

Southwest Airlines Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Southwest Airlines Co LUV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
1.17 2.09% 57.25 20:00:00
Open Price Low Price High Price Close Price Prev Close
56.36 52.29 57.13 56.92 56.08
more quote information »

LUV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.4259.8452.2957.489,769,427-0.17-0.3%
1 Month49.7659.8449.1155.149,247,4537.4915.05%
3 Months46.0059.8443.715149.877,641,74811.2524.46%
6 Months39.1859.8435.8244.849,009,74318.0746.12%
1 Year43.8359.8422.46536.8213,907,79413.4230.62%
3 Years57.6864.0222.46543.247,584,811-0.43-0.75%
5 Years41.1366.98522.46545.276,750,24816.1239.19%

LUV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 56.92 0.84 1.5% 56.36 57.13 52.29 11,416,014
Mar 04 2021 56.08 -1.74 -3.01% 57.72 57.88 54.26 12,794,212
Mar 03 2021 57.82 0.01 0.02% 58.46 58.67 57.60 8,545,047
Mar 02 2021 57.81 -0.25 -0.43% 57.84 58.40 57.22 6,547,898
Mar 01 2021 58.06 -0.07 -0.12% 59.58 59.84 57.67 11,206,322
Feb 26 2021 58.13 -0.18 -0.31% 57.42 58.69 57.00 9,753,657
Feb 25 2021 58.31 -0.98 -1.65% 59.39 59.39 57.08 16,971,200
Feb 24 2021 59.29 2.57 4.53% 57.66 59.64 57.38 14,857,240
Feb 23 2021 56.72 1.93 3.52% 56.20 57.42 54.31 13,641,220
Feb 22 2021 54.79 1.98 3.75% 54.04 55.74 53.29 11,220,872
Feb 19 2021 52.81 0.86 1.66% 52.30 53.84 52.10 6,335,297
Feb 18 2021 51.95 -0.49 -0.93% 52.00 52.20 50.97 5,029,480
Feb 17 2021 52.44 0.48 0.92% 51.665 52.53 51.21 6,420,724
Feb 16 2021 51.96 0.62 1.21% 51.82 52.02 50.82 7,695,343
Feb 12 2021 51.34 -0.08 -0.16% 51.30 51.839 50.97 4,656,900
Feb 11 2021 51.42 0.14 0.27% 51.02 51.48 50.34 5,237,156
Feb 10 2021 51.28 0.10 0.2% 51.49 52.3416 51.16 7,563,324
Feb 09 2021 51.18 -1.06 -2.03% 51.66 51.75 50.5301 5,405,280
Feb 08 2021 52.24 2.19 4.38% 50.52 53.29 50.21 11,351,559
See More Historical Prices »


Your Recent History
NYSE
LUV
Southwest ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.