Southwest Airlines Co. - LUV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	33.23	33.52	33.52	33.8	33.19	8.26M
October 16, 2025	33.67	33.29	33.29	34.05	32.84	11.02M
October 15, 2025	33.75	33.56	33.56	33.88	33.25	7.43M
October 14, 2025	31.52	33.42	33.42	33.63	31.42	11.03M
October 13, 2025	31.73	31.9	31.9	32.32	31.56	4.89M
October 10, 2025	31.85	31.29	31.29	32.63	31.06	7.99M
October 09, 2025	33.53	31.68	31.68	33.73	31.47	9.31M
October 08, 2025	32.66	32.45	32.45	32.7	32.11	7.69M
October 07, 2025	32.57	32.39	32.39	32.76	32.09	8.07M
October 06, 2025	32.54	32.58	32.58	32.71	31.77	6.91M
October 03, 2025	32.75	32.52	32.52	33.49	32.51	9.21M
October 02, 2025	32.28	32.31	32.31	32.58	31.84	7.44M
October 01, 2025	31.99	32.28	32.28	32.55	31.81	8.55M
September 30, 2025	32.83	31.91	31.91	32.89	30.77	10.28M
September 29, 2025	32.76	32.76	32.76	33.06	32.41	9.14M
September 26, 2025	32.14	32.53	32.53	32.6	32	6.83M
September 25, 2025	32.88	31.93	31.93	32.88	31.66	9.89M
September 24, 2025	33.38	33.06	33.06	33.9	32.97	8.46M
September 23, 2025	32.25	33.34	33.34	33.41	32.24	12.69M
September 22, 2025	32.25	32.3	32.3	32.45	31.91	10.78M
September 19, 2025	32.49	32.52	32.52	32.75	31.98	22.41M
September 18, 2025	32.2	32.27	32.27	32.4	31.64	9.02M
September 17, 2025	31.74	32.12	32.12	32.63	31.56	10.89M
September 16, 2025	31.51	31.57	31.57	31.71	30.71	8.16M
September 15, 2025	31.76	31.43	31.43	31.79	31.19	8.91M
September 12, 2025	31.87	31.66	31.66	32.46	31.54	10.4M
September 11, 2025	31.35	31.72	31.72	31.84	30.6	11.51M
September 10, 2025	30.81	31.11	31.11	31.43	30.58	7.51M
September 09, 2025	31.61	30.99	30.99	31.68	30.64	6.9M
September 08, 2025	31.27	31.71	31.71	31.86	31.2	9.33M
September 05, 2025	31.23	31.39	31.39	31.86	30.99	8.03M
September 04, 2025	32.37	31.12	31.12	32.68	30.9	10.49M
September 03, 2025	32.16	32.33	32.33	33.35	32.12	4.37M
September 02, 2025	32.32	32.25	32.07	32.94	31.71	7.2M
August 29, 2025	33.02	32.9	32.72	33.07	32.63	3.67M
August 28, 2025	33.35	32.98	32.8	33.35	32.55	5.21M
August 27, 2025	33.37	33.19	33	33.64	33.03	5.19M
August 26, 2025	32.53	33.4	33.21	33.51	32.49	8.18M
August 25, 2025	32.42	32.52	32.34	32.79	32.42	7.78M
August 22, 2025	31.22	32.77	32.59	32.87	31.22	8.45M
August 21, 2025	31	31.07	31.07	31.11	30.55	4.87M
August 20, 2025	31.23	31.18	31.18	31.66	31.1	5.37M
August 19, 2025	31.35	31.59	31.59	31.72	31.22	5.22M
August 18, 2025	31.34	31.31	31.31	31.42	31.02	8.09M
August 15, 2025	30.87	31.5	31.5	31.77	30.75	7.89M
August 14, 2025	30.52	30.7	30.7	30.82	30.22	5.81M
August 13, 2025	30.63	30.97	30.97	31.15	30.4	7.88M
August 12, 2025	29.38	30.72	30.72	30.88	29.33	12.2M
August 11, 2025	29.6	29.06	29.06	29.93	28.98	7.96M
August 08, 2025	29.94	29.62	29.62	30.01	29.5	7.09M
August 07, 2025	29.93	29.56	29.56	30.07	29.36	6.31M
August 06, 2025	29.93	29.71	29.71	30.24	29.56	8.84M
August 05, 2025	29.85	29.92	29.92	30.23	29.54	9.32M
August 04, 2025	29.98	29.75	29.75	30.18	29.61	7.02M
August 01, 2025	30.28	29.8	29.8	30.31	29.34	12.57M
July 31, 2025	30.5	30.93	30.93	31.29	30.37	13.5M
July 30, 2025	31.36	30.71	30.71	31.36	30.45	11.88M
July 29, 2025	32.65	31.1	31.1	32.84	31.09	13.28M
July 28, 2025	33	32.52	32.52	33.06	32.12	15.89M
July 25, 2025	33.35	33.21	33.21	33.39	32.62	17M

Southwest Airlines Co. (LUV) NYSE