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 Last Traded
0.6199 1.56% 40.2999 20:00:00
Close Price Low Price High Price Open Price Previous Close
39.85 39.566 40.75 40.00 39.68
more quote information »

LUV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.4940.7538.14239.246,982,0430.80992.05%
1 Month38.0540.7535.8238.288,943,2502.255.91%
3 Months31.5742.8830.2436.8911,211,3408.7327.65%
6 Months30.7042.8822.46533.4618,292,5259.6031.27%
1 Year54.3158.8322.46536.2912,313,457-14.01-25.8%
3 Years58.4566.98522.46543.977,098,215-18.15-31.05%
5 Years40.5166.98522.46544.896,567,662-0.2101-0.52%

LUV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 39.85 0.17 0.43% 40.00 40.75 39.566 8,572,426
Oct 16 2020 39.68 0.88 2.27% 39.16 39.885 39.01 7,332,871
Oct 15 2020 38.80 -0.45 -1.15% 38.64 38.90 38.142 4,490,735
Oct 14 2020 39.25 0.12 0.31% 39.25 39.99 39.13 6,904,435
Oct 13 2020 39.13 -0.06 -0.15% 38.70 39.44 38.58 8,820,202
Oct 12 2020 39.19 -0.54 -1.36% 39.49 39.89 39.05 7,361,971
Oct 09 2020 39.73 0.74 1.9% 38.94 39.80 38.60 10,491,400
Oct 08 2020 38.99 0.40 1.04% 39.10 39.60 38.03 9,116,815
Oct 07 2020 38.59 1.01 2.69% 38.00 38.735 37.71 8,644,495
Oct 06 2020 37.58 -0.91 -2.36% 38.97 39.335 37.535 10,066,883
Oct 05 2020 38.49 -0.27 -0.7% 39.16 39.24 38.17 9,272,042
Oct 02 2020 38.76 0.83 2.19% 36.24 39.32 36.05 11,873,770
Oct 01 2020 37.93 0.43 1.15% 37.96 38.26 37.39 8,152,044
Sep 30 2020 37.50 -0.11 -0.29% 38.33 39.08 37.40 10,077,761
Sep 29 2020 37.61 -0.63 -1.65% 38.05 38.06 37.19 5,227,107
Sep 28 2020 38.24 1.14 3.07% 38.07 39.11 37.57 9,218,975
Sep 25 2020 37.10 0.24 0.65% 36.79 37.28 36.31 9,250,320
Sep 24 2020 36.86 -0.69 -1.84% 37.14 37.42 35.82 10,781,482
Sep 23 2020 37.55 -0.57 -1.5% 38.39 39.275 37.48 6,770,582
Sep 22 2020 38.12 0.60 1.6% 37.44 38.1978 37.11 10,830,059
Sep 21 2020 37.52 -2.31 -5.8% 38.05 39.83 36.75 14,181,057
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.