Southwest Airlines (LUV) Price History – Download Daily…

LUV·Historical Data

Check LUV's full daily price history. Download OHLC data as CSV and track long-term trends.

Southwest Airlines (LUV) — OHLC preview (1980-01-02 to 2026-10-16)

LUV historical OHLC — price trend

LUV historical OHLC
Date	Open	High	Low	Close	Volume
2026-10-16	40.91	41.25	39.45	39.5	—
2026-10-15	39.47	40.92	39.25	40.83	—
2026-10-14	39.9	40.42	39.09	39.34	—
2026-10-13	40.86	41.2	40.14	40.65	—
2026-10-12	41.2	41.74	40.67	40.76	—
2026-10-09	41.02	41.74	40.62	41.66	—
2026-10-08	41	41.5	40.82	41.36	—
2026-10-07	41.68	42.14	41.54	41.72	—
2026-10-06	42.34	43.15	41.86	42.45	—
2026-10-05	42.5	42.59	41.69	41.85	—
2026-10-02	42.8	42.83	41.81	42.47	—
2026-10-01	41.57	42.19	41.36	41.84	—
2026-09-30	42.13	42.19	41.44	41.64	—
2026-09-29	43.17	43.17	41.47	42.08	—
2026-09-28	41.54	42.96	41.3	42.28	—
2026-09-25	42.19	42.77	41.19	42.68	—
2026-09-24	40.74	41.85	40.45	41.55	—
2026-09-23	41.55	41.79	40.99	41.04	—
2026-09-21	41.68	41.78	40.93	41.77	—
2026-09-18	40.51	41.34	40.51	40.98	—
2026-09-17	40	41.03	39.87	40.34	—
2026-09-16	39.95	40	38.16	39.15	—
2026-09-15	39.74	39.6	38.65	39.28	—
2026-09-14	38.43	39.88	38.35	39.52	—
2026-09-11	39.67	39.67	39.01	39.24	—
2026-09-10	38.25	39.03	38.1	38.69	—
2026-09-09	37.89	38.82	37.75	38.68	—
2026-09-08	39.11	39.32	38.67	38.67	—
2026-09-04	38.75	39.76	38.75	39.62	—
2026-09-02	38.62	39.05	38.2	38.61	—


2026-10-16	40.9	41.3	39.5	39.5	-3.4%
2026-10-15	39.5	40.9	39.3	40.8	+3.4%
2026-10-14	39.9	40.4	39.1	39.3	-1.4%
2026-10-13	40.9	41.2	40.1	40.7	-0.5%
2026-10-12	41.2	41.7	40.7	40.8	-1.1%
2026-10-09	41.0	41.7	40.6	41.7	+1.6%
2026-10-08	41.0	41.5	40.8	41.4	+0.9%
2026-10-07	41.7	42.1	41.5	41.7	+0.1%
2026-10-06	42.3	43.2	41.9	42.5	+0.3%
2026-10-05	42.5	42.6	41.7	41.9	-1.5%
2026-10-02	42.8	42.8	41.8	42.5	-0.8%
2026-10-01	41.6	42.2	41.4	41.8	+0.6%
2026-09-30	42.1	42.2	41.4	41.6	-1.2%
2026-09-29	43.2	43.2	41.5	42.1	-2.5%
2026-09-28	41.5	43.0	41.3	42.3	+1.8%
2026-09-25	42.2	42.8	41.2	42.7	+1.2%
2026-09-24	40.7	41.9	40.5	41.6	+2.0%
2026-09-23	41.6	41.8	41.0	41.0	-1.2%
2026-09-21	41.7	41.8	40.9	41.8	+0.2%
2026-09-18	40.5	41.3	40.5	41.0	+1.2%
2026-09-17	40.0	41.0	39.9	40.3	+0.9%
2026-09-16	40.0	40.0	38.2	39.2	-2.0%
2026-09-15	39.7	39.6	38.7	39.3	-1.2%
2026-09-14	38.4	39.9	38.4	39.5	+2.8%
2026-09-11	39.7	39.7	39.0	39.2	-1.1%
2026-09-10	38.3	39.0	38.1	38.7	+1.2%
2026-09-09	37.9	38.8	37.8	38.7	+2.1%
2026-09-08	39.1	39.3	38.7	38.7	-1.1%
2026-09-04	38.8	39.8	38.8	39.6	+2.2%
2026-09-02	38.6	39.1	38.2	38.6	-0.0%