Download LUV daily OHLC history, export CSV, and review long-term price data.
Southwest Airlines (LUV) — OHLC preview (1980-01-02 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 38.62 | 39.05 | 38.2 | 38.61 | — |
| 2026-09-01 | 38.1 | 38.45 | 37.58 | 37.68 | — |
| 2026-08-31 | 39.14 | 39.36 | 38.46 | 38.53 | — |
| 2026-08-27 | 40.52 | 40.77 | 39.69 | 39.76 | — |
| 2026-08-26 | 41.75 | 41.81 | 40.66 | 40.67 | — |
| 2026-08-25 | 41.65 | 41.84 | 40.42 | 40.82 | — |
| 2026-08-24 | 40.91 | 41.13 | 40.24 | 40.71 | — |
| 2026-08-21 | 40.6 | 40.6 | 39.99 |
| 2026-09-02 | 38.6 | 39.1 | 38.2 | 38.6 | -0.0% |
| 2026-09-01 | 38.1 | 38.5 | 37.6 | 37.7 | -1.1% |
| 2026-08-31 | 39.1 | 39.4 | 38.5 | 38.5 | -1.6% |
| 2026-08-27 | 40.5 | 40.8 | 39.7 | 39.8 | -1.9% |
| 2026-08-26 | 41.8 | 41.8 | 40.7 | 40.7 | -2.6% |
| 2026-08-25 | 41.7 | 41.8 | 40.4 | 40.8 | -2.0% |
| 2026-08-24 | 40.9 | 41.1 | 40.2 | 40.7 | -0.5% |
| 2026-08-21 | 40.6 | 40.6 | 40.0 | 40.4 | -0.5% |
| 2026-08-20 | 40.9 | 41.0 | 39.8 | 39.9 | -2.4% |
| 2026-08-19 | 42.6 | 42.7 | 41.4 | 41.4 | -2.8% |
| 2026-08-18 | 43.0 | 43.4 | 42.4 | 42.5 | -1.2% |
| 2026-08-17 | 44.1 | 44.1 | 43.2 | 43.4 | -1.7% |
| 2026-08-14 | 44.8 | 45.1 | 44.1 | 44.3 | -1.1% |
| 2026-08-13 | 45.8 | 45.9 | 44.9 | 44.9 | -2.1% |
| 2026-08-12 | 45.9 | 46.0 | 44.6 | 45.0 | -1.9% |
| 2026-08-11 | 45.2 | 45.9 | 45.0 | 45.5 | +0.7% |
| 2026-08-10 | 46.3 | 46.4 | 44.8 | 44.9 | -3.0% |
| 2026-08-07 | 46.9 | 47.3 | 46.3 | 47.1 | +0.3% |
| 2026-08-06 | 48.4 | 48.4 | 46.9 | 46.9 | -3.1% |
| 2026-08-05 | 48.8 | 49.7 | 48.6 | 48.8 | +0.0% |
| 2026-08-04 | 47.9 | 49.1 | 47.3 | 48.7 | +1.7% |
| 2026-08-03 | 46.6 | 47.3 | 45.7 | 47.1 | +1.0% |
| 2026-07-31 | 45.4 | 45.8 | 44.8 | 45.0 | -0.8% |
| 2026-07-30 | 45.0 | 45.7 | 44.2 | 45.6 | +1.3% |
| 2026-07-29 | 45.0 | 45.6 | 44.3 | 44.4 | -1.4% |
| 2026-07-28 | 45.7 | 46.7 | 44.6 | 46.3 | +1.4% |
| 2026-07-27 | 46.0 | 47.0 | 44.8 | 45.4 | -1.4% |
| 2026-07-24 | 44.7 | 46.5 | 44.5 | 45.1 | +0.9% |
| 2026-07-23 | 45.5 | 46.7 | 44.4 | 44.7 | -1.7% |
| 2026-07-22 | 47.6 | 48.5 | 47.2 | 47.7 | +0.1% |
| 40.38 |
| — |
| 2026-08-20 | 40.86 | 41 | 39.83 | 39.89 | — |
| 2026-08-19 | 42.6 | 42.74 | 41.39 | 41.42 | — |
| 2026-08-18 | 43.01 | 43.35 | 42.42 | 42.49 | — |
| 2026-08-17 | 44.09 | 44.08 | 43.24 | 43.35 | — |
| 2026-08-14 | 44.75 | 45.14 | 44.1 | 44.26 | — |
| 2026-08-13 | 45.84 | 45.9 | 44.85 | 44.87 | — |
| 2026-08-12 | 45.85 | 45.95 | 44.57 | 44.98 | — |
| 2026-08-11 | 45.2 | 45.89 | 44.97 | 45.52 | — |
| 2026-08-10 | 46.29 | 46.44 | 44.78 | 44.9 | — |
| 2026-08-07 | 46.92 | 47.27 | 46.26 | 47.05 | — |
| 2026-08-06 | 48.42 | 48.42 | 46.89 | 46.94 | — |
| 2026-08-05 | 48.77 | 49.72 | 48.62 | 48.79 | — |
| 2026-08-04 | 47.9 | 49.12 | 47.29 | 48.7 | — |
| 2026-08-03 | 46.6 | 47.34 | 45.73 | 47.07 | — |
| 2026-07-31 | 45.35 | 45.75 | 44.8 | 44.97 | — |
| 2026-07-30 | 45 | 45.67 | 44.19 | 45.6 | — |
| 2026-07-29 | 45 | 45.6 | 44.33 | 44.38 | — |
| 2026-07-28 | 45.65 | 46.74 | 44.55 | 46.31 | — |
| 2026-07-27 | 46.03 | 46.96 | 44.83 | 45.38 | — |
| 2026-07-24 | 44.7 | 46.5 | 44.47 | 45.08 | — |
| 2026-07-23 | 45.5 | 46.67 | 44.44 | 44.71 | — |
| 2026-07-22 | 47.63 | 48.45 | 47.22 | 47.66 | — |