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 $1,248.99 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $895.15, while $1000 invested 1 year ago would be worth $1,250.15. This corresponds to total returns of 24.9%, -10.49%, 25.02%, respectively, with annualized returns of 2.25%, -2.19%, 25.02%.

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
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
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