LUV

Southwest Airlines Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Southwest Airlines Co LUV NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.775 2.21% 35.765 35.58 37.44 36.60 34.99 13:03:32
more quote information »

LUV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week31.7037.4431.3033.1213,420,7514.0712.82%
1 Month31.86537.4430.2432.9012,941,2843.9012.24%
3 Months28.5042.3526.6034.1220,455,5457.2725.49%
6 Months57.8258.8322.46533.5617,964,187-22.06-38.14%
1 Year50.0258.8322.46537.0310,961,825-14.26-28.5%
3 Years53.8866.98522.46545.066,765,771-18.12-33.62%
5 Years37.6366.98522.46545.066,439,151-1.87-4.96%

LUV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 10 2020 34.98 1.78 5.36% 33.69 35.145 33.40 15,890,166
Aug 07 2020 33.20 0.12 0.36% 32.93 33.30 32.60 9,347,866
Aug 06 2020 33.08 0.53 1.63% 33.26 33.72 32.315 14,974,269
Aug 05 2020 32.55 1.21 3.86% 31.89 33.1997 31.3899 14,899,344
Aug 04 2020 31.34 -0.20 -0.63% 31.70 32.27 31.30 11,992,111
Aug 03 2020 31.54 0.84 2.74% 30.75 32.15 30.295 13,313,251
Jul 31 2020 30.70 -0.48 -1.54% 30.80 31.10 30.24 11,181,381
Jul 30 2020 31.18 -0.64 -2.01% 31.33 31.79 30.77 12,251,821
Jul 29 2020 31.82 -0.38 -1.18% 32.60 32.75 31.48 11,078,986
Jul 28 2020 32.20 0.63 2.0% 31.58 32.67 31.33 10,239,808
Jul 27 2020 31.57 -0.10 -0.32% 31.57 32.00 31.235 9,701,342
Jul 24 2020 31.67 -1.17 -3.56% 32.31 32.75 31.57 14,933,112
Jul 23 2020 32.84 -0.41 -1.23% 32.79 34.16 32.0626 22,849,385
Jul 22 2020 33.2498 -0.35 -1.04% 33.50 33.91 33.05 10,374,262
Jul 21 2020 33.60 0.62 1.88% 33.33 34.16 33.03 11,907,514
Jul 20 2020 32.98 -1.08 -3.17% 33.97 34.72 32.73 12,495,406
Jul 17 2020 34.06 0.04 0.12% 34.07 34.52 33.8176 7,721,230
Jul 16 2020 34.02 -1.85 -5.16% 34.83 35.08 33.90 11,369,127
Jul 15 2020 35.87 2.69 8.11% 35.07 36.095 34.27 21,138,488
Jul 14 2020 33.18 0.63 1.94% 31.865 33.38 31.23 11,166,808
Jul 13 2020 32.55 -0.73 -2.19% 33.44 33.99 32.27 15,444,513
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.