Southwest Airlines Co. (LUV) NYSE

Currency In USD

LUV Historical Return

If you invested $1000 in Southwest Airlines Co. (LUV) 10 years ago, it would be worth $1,199.38 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $832.91, while $1000 invested 1 year ago would be worth $1,325.94. This corresponds to total returns of 19.94%, -16.71%, 32.59%, respectively, with annualized returns of 1.83%, -3.59%, 32.59%.

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
October 02, 2026	42.8	42.47	42.47	42.83	41.81	6.17M
October 01, 2026	41.57	41.84	41.84	42.19	41.36	5.11M
September 30, 2026	42.13	41.64	41.64	42.24	41.44	4.74M
September 29, 2026	43.17	42.08	42.08	43.17	41.47	4.06M
September 28, 2026	41.54	42.28	42.28	42.96	41.3	5.95M
September 25, 2026	42.19	42.68	42.68	42.77	41.19	6.94M
September 24, 2026	40.74	41.55	41.55	41.86	40.45	5.96M
September 23, 2026	41.55	41.04	41.04	41.79	40.99	5.62M
September 22, 2026	42.75	42.08	42.08	43.19	41.63	7.7M
September 21, 2026	41.68	41.77	41.77	41.78	40.93	6.26M
September 18, 2026	40.51	40.98	40.98	41.34	40.49	14.08M
September 17, 2026	40	40.34	40.34	41.03	39.87	7.95M
September 16, 2026	39.95	39.15	39.15	40	38.16	7.62M
September 15, 2026	39.74	39.28	39.28	39.74	38.65	5.16M
September 11, 2026	39.67	39.24	39.24	39.67	39.01	5.36M
September 10, 2026	38.25	38.69	38.69	39.03	38.1	4.58M
September 09, 2026	37.89	38.68	38.68	38.82	37.75	4.37M
September 08, 2026	39.11	38.67	38.67	39.32	38.67	3.61M
September 04, 2026	38.75	39.62	39.62	39.76	38.7	5.34M
September 03, 2026	38.58	38.73	38.73	39.05	38.16	4.72M
September 02, 2026	38.62	38.61	38.61	39.05	38.2	4.61M
September 01, 2026	38.1	37.68	37.68	38.47	37.58	4.27M
August 31, 2026	39.14	38.53	38.53	39.36	38.45	4.51M
August 28, 2026	40.56	39.64	39.64	40.56	39.63	3.13M
August 27, 2026	40.52	39.76	39.76	40.77	39.69	3.48M
August 26, 2026	41.75	40.67	40.67	41.81	40.66	4.14M
August 25, 2026	41.65	40.82	40.82	41.84	40.42	5.8M
August 24, 2026	40.91	40.71	40.71	41.13	40.24	5.81M
August 21, 2026	40.6	40.38	40.38	40.6	39.99	3.95M
August 20, 2026	40.86	39.89	39.89	41	39.84	4.74M
August 19, 2026	42.6	41.42	41.42	42.74	41.39	3.63M
August 18, 2026	43.01	42.49	42.49	43.36	42.42	4.93M
August 17, 2026	44.09	43.35	43.35	44.09	43.25	3.56M
August 14, 2026	44.75	44.26	44.26	45.14	44.1	2.9M
August 13, 2026	45.84	44.87	44.87	45.9	44.85	3.38M
August 12, 2026	45.85	44.98	44.98	45.96	44.57	2.6M
August 11, 2026	45.2	45.52	45.52	45.89	44.97	3.11M
August 10, 2026	46.29	44.9	44.9	46.45	44.78	5.35M
August 07, 2026	46.92	47.05	47.05	47.27	46.25	3.49M
August 06, 2026	48.42	46.94	46.94	48.43	46.89	4.14M
August 05, 2026	48.77	48.79	48.79	49.73	48.62	5.16M
August 04, 2026	47.9	48.7	48.7	49.12	47.29	5.21M
August 03, 2026	46.6	47.07	47.07	47.34	45.73	7.34M
July 31, 2026	45.35	44.97	44.97	45.75	44.8	3.74M
July 30, 2026	45	45.6	45.6	45.67	44.19	3.99M
July 29, 2026	45	44.38	44.38	45.6	44.33	4.21M
July 28, 2026	45.65	46.31	46.31	46.75	44.55	5.25M
July 27, 2026	46.03	45.38	45.38	46.96	44.83	7.3M
July 24, 2026	44.7	45.08	45.08	46.5	44.48	6.19M
July 23, 2026	45.5	44.71	44.71	46.68	44.43	11.68M
July 22, 2026	47.63	47.66	47.66	48.45	47.22	6.04M
July 21, 2026	48.97	48.69	48.69	49	47.88	4.22M
July 20, 2026	48.5	48.34	48.34	48.94	47.93	4.98M
July 17, 2026	48.75	48.08	48.08	48.96	47.56	3.86M
July 16, 2026	49.02	49.43	49.43	50.13	48.81	4.53M
July 15, 2026	47.77	49.25	49.25	49.48	47.77	5.02M
July 14, 2026	48.23	47.56	47.56	48.24	47.17	4.97M
July 13, 2026	48.25	47.92	47.92	48.96	47.59	4.74M
July 10, 2026	48.81	48.43	48.43	49.16	48	4.91M
July 09, 2026	49.5	49.22	49.22	49.97	48.71	3.77M