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 $1,285.64 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,014.03, while $1000 invested 1 year ago would be worth $1,303.28. This corresponds to total returns of 28.56%, 1.4%, 30.33%, respectively, with annualized returns of 2.54%, 0.28%, 30.33%.

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
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
July 08, 2026	48.36	48.66	48.66	49.47	47.67	5.67M
July 07, 2026	50.77	49.43	49.43	51.2	49.08	5.26M
July 06, 2026	51	50.81	50.81	51.52	50.2	6.5M
July 02, 2026	51.48	50.25	50.25	51.69	49.61	4.48M
July 01, 2026	52.05	50.47	50.47	52.23	50.46	5M
June 30, 2026	50.99	51.42	51.42	51.89	50.67	4.77M
June 29, 2026	51.42	51.6	51.6	52.1	50.98	6.39M
June 26, 2026	52	51.91	51.91	53.13	51.13	10.61M
June 25, 2026	51.55	52.09	52.09	53.09	51.39	7.78M
June 24, 2026	50.25	50.94	50.94	51.34	50.25	11.13M
June 23, 2026	47.89	49.41	49.41	50.2	47.78	5.58M
June 22, 2026	47.5	48.57	48.57	49.61	47.23	6.25M
June 18, 2026	47.93	47.97	47.97	48.67	47.71	11.18M
June 17, 2026	47.42	46.66	46.66	48.51	46.64	6.48M
June 16, 2026	47	47.43	47.43	48.48	46.65	11.38M
June 15, 2026	47.06	46.08	46.08	47.69	45.79	6.52M
June 12, 2026	44.99	45.47	45.47	45.7	44	6.51M
June 11, 2026	40.83	44.29	44.29	44.41	40.83	6.33M
June 10, 2026	43.04	41.4	41.4	43.04	40.98	5.41M
June 09, 2026	41.94	43.17	43.17	43.23	41.02	6.22M
June 08, 2026	41.54	41.02	41.02	41.78	40.9	4.82M
June 05, 2026	41.3	41.54	41.54	41.86	41	4.83M
June 04, 2026	41.63	41.31	41.31	42.3	41.05	4.42M
June 03, 2026	41.54	40.87	40.87	42.15	40.81	3.73M
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