Southwest Airlines Co. (LUV) NYSE

42.34

-0.42(-0.98%)

Updated at June 02 04:00PM

Currency In USD

LUV Historical Return

If you invested $1000 in Southwest Airlines Co. (LUV) 10 years ago, it would be worth $1,145.56 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $784.66, while $1000 invested 1 year ago would be worth $1,325.2. This corresponds to total returns of 14.56%, -21.53%, 32.52%, respectively, with annualized returns of 1.37%, -4.73%, 32.52%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LUV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	42.6	42.34	42.34	42.96	41.98	3.9M
June 01, 2026	42.37	42.76	42.76	42.88	41.5	5.58M
May 29, 2026	43.28	42.95	42.95	44.12	42.94	5.66M
May 28, 2026	43.02	43.31	43.31	43.94	42.4	8.3M
May 27, 2026	43.46	43.68	43.68	44.44	43.02	8.11M
May 26, 2026	42.24	42.28	42.28	42.91	41.72	7.08M
May 22, 2026	40.93	40.86	40.86	41.34	40.24	1.09M
May 21, 2026	39.08	40.78	40.78	40.91	38.81	8.05M
May 20, 2026	37.67	39.7	39.7	40.09	37.44	7.03M
May 19, 2026	37.88	37.35	37.35	37.98	37.23	4.76M
May 18, 2026	38.62	38.36	38.36	39.67	38.1	7.49M
May 15, 2026	38.66	38.5	38.5	38.98	38.17	6.38M
May 14, 2026	39.82	39.33	39.33	40.25	39.1	4.33M
May 13, 2026	39.12	39.41	39.41	39.72	38.87	4.8M
May 12, 2026	39.77	39.48	39.48	39.78	38.83	5.11M
May 11, 2026	40.91	39.99	39.99	41.27	39.92	4.78M
May 08, 2026	41.82	41.31	41.31	42.22	40.97	4.94M
May 07, 2026	41.87	41.39	41.39	42.39	40.57	7.2M
May 06, 2026	41.35	41.5	41.5	42	40.51	9.22M
May 05, 2026	38.79	39.71	39.71	39.84	38.44	4.69M
May 04, 2026	38.44	38.35	38.35	39.48	37.94	8.23M
May 01, 2026	38	38.76	38.76	39.97	37.5	10.09M
April 30, 2026	37.8	37.92	37.92	38.51	37.8	5.07M
April 29, 2026	37.66	37.22	37.22	37.88	36.92	6.8M
April 28, 2026	37.96	38.01	38.01	38.53	37.82	4.57M
April 27, 2026	39.39	38.2	38.2	39.81	38.17	6.07M
April 24, 2026	38.02	39.45	39.45	39.55	37.85	9.17M
April 23, 2026	38.25	37.75	37.75	39.19	36.85	16.69M
April 22, 2026	40.65	39.35	39.35	40.89	39.06	9.28M
April 21, 2026	41.5	40.92	40.92	42.02	40.58	4.62M
April 20, 2026	41.81	41.82	41.82	42.39	41.55	6.54M
April 17, 2026	43.34	42.7	42.7	44.92	42.55	10.03M
April 16, 2026	41.85	40.63	40.63	42.38	40.61	6.56M
April 15, 2026	41.29	41.7	41.7	42.4	40.91	7.21M
April 14, 2026	40.25	41.26	41.26	42.03	40.1	8.66M
April 13, 2026	38.71	39.45	39.45	39.48	38.2	4.24M
April 10, 2026	40.59	39.56	39.56	40.59	39.27	4.52M
April 09, 2026	39.95	40.21	40.21	40.74	39.32	5.37M
April 08, 2026	42.68	40.4	40.4	43.43	40.08	12.14M
April 07, 2026	37.61	37.87	37.87	38.14	37.05	7.23M
April 06, 2026	37.43	38.18	38.18	38.6	37.21	4.29M
April 02, 2026	36.06	37.6	37.6	37.9	35.73	9.73M
April 01, 2026	37.46	38.23	38.23	38.88	37.17	9.52M
March 31, 2026	36.94	37.57	37.57	37.87	36.11	8.55M
March 30, 2026	37.37	36.29	36.29	37.5	36.15	6.83M
March 27, 2026	38.87	37.36	37.36	39.23	37.11	5.72M
March 26, 2026	39.78	39.53	39.53	40.27	39.01	3.88M
March 25, 2026	40.74	40.19	40.19	41.67	39.82	6.63M
March 24, 2026	39.6	39.83	39.83	40.41	39.2	7.01M
March 23, 2026	40.85	40.35	40.35	41.48	40.28	8.22M
March 20, 2026	40.71	39.41	39.41	40.97	38.88	12.75M
March 19, 2026	39.42	40.87	40.87	41.37	39.35	8.78M
March 18, 2026	40.98	40.19	40.19	41.39	40.02	10.76M
March 17, 2026	40.88	41.12	41.12	41.83	40.67	9.59M
March 16, 2026	39.48	40.23	40.23	40.23	39.34	7.97M
March 13, 2026	38.96	38.75	38.75	39.84	38.09	10.37M
March 12, 2026	40.5	38.61	38.61	40.7	38.54	9.71M
March 11, 2026	42.55	41.85	41.67	42.93	41.39	7.95M
March 10, 2026	42.38	42.82	42.64	44.61	42.12	10.76M
March 09, 2026	40.69	43.03	42.84	43.11	38.82	13.7M