Free Trial

Southwest Airlines (LUV) Stock Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free LUV Stock Alerts
$26.14
-0.27 (-1.02%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Southwest Airlines Stock Price Performance

5 Day
Performance
-2.61%
1 Month
Performance
-6.54%
3 Month
Performance
-13.93%
6 Month
Performance
+10.30%
Year-To-Date
Performance
-9.49%
1 Year
Performance
-10.75%
Receive LUV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Southwest Airlines and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
If you think AI is big, then you have got to check out something I call Imperium… By my calculations, it’s set to grow 320,000% in three years. (You can see my calculations here.)
Watch my video for all of the details

LUV Stock Chart for Saturday, May, 4, 2024

LUV Chart by TradingView

Southwest Airlines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$26.41$26.14
-1.02%		$26.69$25.9510.94 million shs$15.64 billion
05/02/2024$25.66$26.41
+2.92%		$26.46$25.7214.62 million shs$15.81 billion
05/01/2024$25.94$25.66
-1.08%		$26.20$25.5712.62 million shs$15.36 billion
04/30/2024$26.84$25.94
-3.35%		$26.57$25.9313.83 million shs$15.52 billion
04/29/2024$27.03$26.84
-0.70%		$26.94$26.3315.68 million shs$16.06 billion
04/26/2024$27.26$27.04
-0.81%		$27.50$26.7316.11 million shs$16.17 billion
04/25/2024$29.30$27.26
-6.98%		$27.48$26.0036.93 million shs$16.31 billion
04/24/2024$29.46$29.30
-0.54%		$29.59$28.959.56 million shs$17.53 billion
04/23/2024$29.73$29.46
-0.91%		$29.82$29.057.00 million shs$17.62 billion
04/22/2024$29.38$29.73
+1.19%		$29.96$29.386.53 million shs$17.79 billion
04/19/2024$29.06$29.38
+1.10%		$29.66$29.116.81 million shs$17.58 billion
04/18/2024$28.78$29.06
+0.97%		$29.51$28.897.44 million shs$17.39 billion
04/17/2024$28.05$28.78
+2.60%		$29.03$28.417.94 million shs$17.22 billion
04/16/2024$27.84$28.05
+0.75%		$28.14$27.467.15 million shs$16.78 billion
04/15/2024$27.54$27.84
+1.09%		$28.19$27.657.04 million shs$16.66 billion
04/12/2024$28.53$27.53
-3.49%		$28.18$27.4111.54 million shs$16.47 billion
04/11/2024$27.96$28.53
+2.04%		$28.63$27.766.40 million shs$17.07 billion
04/10/2024$29.05$27.96
-3.77%		$29.14$27.7710.94 million shs$16.72 billion
04/09/2024$28.65$29.05
+1.40%		$29.06$28.367.72 million shs$17.33 billion
04/08/2024$28.34$28.65
+1.09%		$28.86$28.266.82 million shs$17.09 billion
04/05/2024$27.97$28.32
+1.25%		$28.43$27.806.64 million shs$16.90 billion
04/04/2024$28.03$27.97
-0.21%		$28.79$27.909.52 million shs$16.69 billion
04/03/2024$28.33$28.03
-1.06%		$28.28$27.977.81 million shs$16.72 billion
04/02/2024$29.16$28.33
-2.85%		$28.94$28.0410.33 million shs$16.90 billion
04/01/2024$29.19$29.16
-0.10%		$29.41$29.107.05 million shs$17.40 billion
03/29/2024$29.19$29.19$29.51$29.1210.00 million shs$17.42 billion
03/28/2024$29.25$29.19
-0.21%		$29.51$29.128.91 million shs$17.42 billion
03/27/2024$28.41$29.25
+2.96%		$29.30$28.519.33 million shs$17.45 billion
03/26/2024$28.51$28.41
-0.35%		$28.80$28.395.25 million shs$16.95 billion
03/25/2024$28.45$28.51
+0.21%		$28.73$28.255.69 million shs$17.01 billion
03/22/2024$28.68$28.45
-0.80%		$28.72$28.444.53 million shs$16.97 billion
03/21/2024$28.84$28.68
-0.57%		$28.92$28.299.39 million shs$17.11 billion
03/20/2024$28.17$28.84
+2.38%		$28.90$28.137.47 million shs$17.21 billion
03/19/2024$28.01$28.17
+0.57%		$28.23$27.916.24 million shs$16.81 billion
03/18/2024$28.35$28.01
-1.20%		$28.32$27.896.88 million shs$16.71 billion
03/15/2024$28.11$28.32
+0.75%		$28.37$27.9611.55 million shs$16.90 billion
03/14/2024$28.27$28.11
-0.57%		$28.25$27.7610.58 million shs$16.77 billion
03/13/2024$28.76$28.27
-1.70%		$28.98$28.1419.83 million shs$16.87 billion
03/12/2024$33.78$28.76
-14.86%		$30.78$28.5240.78 million shs$17.16 billion
03/11/2024$34.26$33.78
-1.40%		$34.33$33.485.24 million shs$20.16 billion
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
03/08/2024$34.83$34.26
-1.64%		$35.05$34.065.80 million shs$20.44 billion
03/07/2024$34.56$34.83
+0.78%		$34.90$34.514.07 million shs$20.78 billion
03/06/2024$34.41$34.56
+0.44%		$34.99$34.385.65 million shs$20.62 billion
03/05/2024$34.11$34.41
+0.88%		$34.48$33.614.14 million shs$20.53 billion
03/04/2024$33.96$34.11
+0.44%		$34.40$33.436.07 million shs$20.35 billion
03/01/2024$34.23$33.96
-0.79%		$34.36$33.646.37 million shs$20.26 billion
02/29/2024$34.47$34.23
-0.70%		$34.84$34.225.30 million shs$20.42 billion
02/28/2024$34.51$34.47
-0.12%		$34.56$34.163.57 million shs$20.57 billion
02/27/2024$34.15$34.51
+1.05%		$34.59$34.204.82 million shs$20.59 billion
02/26/2024$33.78$34.15
+1.10%		$34.57$33.797.31 million shs$20.38 billion
02/23/2024$34.24$33.78
-1.34%		$34.41$33.685.47 million shs$20.16 billion
02/22/2024$34.54$34.24
-0.87%		$35.18$34.218.33 million shs$20.43 billion
02/21/2024$33.86$34.54
+2.01%		$34.56$33.617.13 million shs$20.61 billion
02/20/2024$33.93$33.86
-0.21%		$35.06$33.818.85 million shs$20.20 billion
02/19/2024$33.93$33.93$34.65$33.687.23 million shs$20.24 billion
02/16/2024$34.21$33.93
-0.82%		$34.65$33.687.22 million shs$20.24 billion
02/15/2024$33.75$34.21
+1.36%		$34.72$33.867.71 million shs$20.41 billion
02/14/2024$32.53$33.75
+3.75%		$33.94$32.639.53 million shs$20.14 billion
02/13/2024$32.79$32.53
-0.79%		$32.74$31.926.22 million shs$19.41 billion
02/12/2024$32.49$32.79
+0.92%		$33.24$32.178.77 million shs$19.56 billion
02/09/2024$32.33$32.49
+0.49%		$32.64$31.808.15 million shs$19.39 billion
02/08/2024$30.74$32.33
+5.17%		$32.35$30.6610.88 million shs$19.27 billion
02/07/2024$31.04$30.74
-0.95%		$31.35$30.665.44 million shs$18.32 billion
02/06/2024$29.75$31.04
+4.32%		$31.05$29.637.18 million shs$18.50 billion
02/05/2024$30.37$29.75
-2.04%		$30.04$29.524.99 million shs$17.73 billion

Related Companies:
This page (NYSE:LUV) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The only AI company you should be looking at
Behind the Markets