LUV

Southwest Airlines Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
-1.75 -3.46% 48.90 19:57:27
Open Price Low Price High Price Close Price Prev Close
49.86 48.50 50.19 48.90 50.65
more quote information »

LUV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week51.4252.4048.5050.816,566,199-2.52-4.9%
1 Month52.2453.5247.36551.218,527,163-3.34-6.39%
3 Months59.6063.6847.36554.876,999,455-10.70-17.95%
6 Months46.7564.7546.7156.947,247,4752.154.6%
1 Year31.7064.7531.3047.908,389,71217.2054.26%
3 Years57.2164.7522.46544.007,803,004-8.31-14.53%
5 Years36.2166.98522.46546.606,781,82112.6935.05%

LUV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2021 48.90 -1.75 -3.46% 49.86 50.19 48.50 11,485,756
Aug 03 2021 50.65 0.91 1.83% 49.84 50.66 49.11 6,202,917
Aug 02 2021 49.74 -0.78 -1.54% 50.56 51.51 49.645 7,391,626
Jul 30 2021 50.52 -1.03 -2.0% 51.13 51.76 50.38 6,545,592
Jul 29 2021 51.55 -0.21 -0.41% 52.18 52.40 51.54 5,899,005
Jul 28 2021 51.76 0.61 1.19% 51.42 52.12 50.80 6,791,855
Jul 27 2021 51.15 -0.63 -1.22% 51.50 51.7623 50.74 4,801,002
Jul 26 2021 51.78 1.08 2.13% 50.40 51.85 50.38 6,373,848
Jul 23 2021 50.70 -0.59 -1.15% 51.42 52.01 50.56 8,811,420
Jul 22 2021 51.29 -1.84 -3.46% 51.86 52.27 50.84 14,892,259
Jul 21 2021 53.13 1.70 3.31% 52.10 53.52 52.08 13,926,348
Jul 20 2021 51.43 2.93 6.04% 48.86 51.59 48.56 12,764,594
Jul 19 2021 48.50 -1.41 -2.83% 48.00 48.9597 47.365 15,470,222
Jul 16 2021 49.91 -1.87 -3.61% 52.13 52.25 49.70 8,224,337
Jul 15 2021 51.78 -0.20 -0.38% 51.65 52.455 51.3725 6,242,372
Jul 14 2021 51.98 0.41 0.8% 52.34 52.58 51.57 8,436,819
Jul 13 2021 51.57 -1.41 -2.66% 52.70 52.70 51.50 6,638,734
Jul 12 2021 52.98 0.14 0.26% 52.70 53.08 51.72 6,914,439
Jul 09 2021 52.84 1.65 3.22% 52.00 52.97 51.78 6,688,735
Jul 08 2021 51.19 -0.19 -0.37% 50.50 51.9099 50.102 8,415,784
Jul 07 2021 51.38 -0.98 -1.87% 52.24 52.67 51.12 9,111,354
Jul 06 2021 52.36 -1.30 -2.42% 53.73 54.01 52.135 7,811,855
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.