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
-1.04 -2.29% 44.30 20:00:00
Open Price Low Price High Price Close Price Prev Close
45.06 43.64 45.60 44.28 45.34
more quote information »

LUV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.9745.9142.390144.3012,194,024-0.67-1.49%
1 Month50.9852.7942.390147.158,663,972-6.68-13.1%
3 Months49.3856.3342.390149.357,727,181-5.08-10.29%
6 Months60.1660.3442.390150.737,385,104-15.86-26.36%
1 Year47.9564.7542.390152.627,265,854-3.65-7.61%
3 Years54.9064.7522.46543.848,169,538-10.60-19.31%
5 Years48.0866.98522.46547.236,829,492-3.78-7.86%

LUV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 44.28 -1.06 -2.34% 45.06 45.60 43.64 8,507,542
Dec 02 2021 45.34 2.79 6.56% 43.17 45.56 42.84 13,084,057
Dec 01 2021 42.55 -1.85 -4.17% 44.99 45.54 42.3901 14,228,232
Nov 30 2021 44.40 -0.14 -0.31% 43.82 44.78 43.16 12,132,220
Nov 29 2021 44.54 -0.42 -0.93% 45.74 45.91 44.21 9,890,519
Nov 26 2021 44.96 -2.03 -4.32% 44.97 45.48 43.81 11,623,871
Nov 24 2021 46.99 0.01 0.02% 46.50 47.11 46.30 4,975,960
Nov 23 2021 46.98 -0.74 -1.55% 47.93 48.31 46.92 6,264,464
Nov 22 2021 47.72 0.89 1.9% 47.09 48.03 46.97 8,300,756
Nov 19 2021 46.83 0.46 0.99% 46.18 46.9895 45.375 9,871,123
Nov 18 2021 46.37 -1.03 -2.17% 47.39 47.42 46.03 7,395,385
Nov 17 2021 47.40 -0.20 -0.42% 47.41 47.61 46.885 6,642,869
Nov 16 2021 47.60 -1.53 -3.11% 48.49 48.57 47.4993 8,220,554
Nov 15 2021 49.13 0.71 1.47% 49.12 49.38 48.63 4,395,241
Nov 12 2021 48.42 -0.66 -1.34% 49.07 49.07 47.83 6,439,305
Nov 11 2021 49.08 -0.61 -1.23% 49.72 49.98 49.07 5,091,048
Nov 10 2021 49.69 -1.22 -2.4% 50.24 50.84 49.34 6,805,607
Nov 09 2021 50.91 -0.46 -0.9% 51.15 51.41 50.27 7,992,290
Nov 08 2021 51.37 -0.86 -1.65% 52.68 52.79 51.20 8,140,366
Nov 05 2021 52.23 3.16 6.44% 50.98 52.55 50.92 13,110,376
Nov 04 2021 49.07 -0.39 -0.79% 49.64 49.84 48.71 6,801,543
See More Historical Prices ยป
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.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211204 16:51:43