Download LUV daily OHLC history, export CSV, and review long-term price data.
Southwest Airlines (LUV) — OHLC preview (1980-01-02 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 48.75 | 48.96 | 47.56 | 48.08 | — |
| 2026-07-16 | 49.02 | 50.13 | 48.98 | 49.43 | — |
| 2026-07-15 | 47.77 | 49.48 | 47.77 | 49.25 | — |
| 2026-07-14 | 48.23 | 48.16 | 47.17 | 47.56 | — |
| 2026-07-13 | 48.25 | 48.96 | 47.59 | 47.92 | — |
| 2026-07-10 | 48.81 | 49.15 | 48 | 48.43 | — |
| 2026-07-09 |
| 2026-07-17 | 48.8 | 49.0 | 47.6 | 48.1 | -1.4% |
| 2026-07-16 | 49.0 | 50.1 | 49.0 | 49.4 | +0.8% |
| 2026-07-15 | 47.8 | 49.5 | 47.8 | 49.3 | +3.1% |
| 2026-07-14 | 48.2 | 48.2 | 47.2 | 47.6 | -1.4% |
| 2026-07-13 | 48.3 | 49.0 | 47.6 | 47.9 | -0.7% |
| 2026-07-10 | 48.8 | 49.2 | 48.0 | 48.4 | -0.8% |
| 2026-07-09 | 49.5 | 50.0 | 48.7 | 49.2 | -0.6% |
| 2026-07-08 | 48.4 | 49.5 | 47.7 | 48.7 | +0.6% |
| 2026-07-07 | 50.8 | 51.2 | 49.1 | 49.4 | -2.6% |
| 2026-07-06 | 51.0 | 51.5 | 50.2 | 50.8 | -0.4% |
| 2026-07-02 | 51.5 | 51.7 | 49.6 | 50.3 | -2.4% |
| 2026-07-01 | 52.1 | 52.2 | 50.5 | 50.5 | -3.0% |
| 2026-06-30 | 51.0 | 51.9 | 50.7 | 51.4 | +0.8% |
| 2026-06-29 | 51.4 | 52.1 | 51.0 | 51.6 | +0.4% |
| 2026-06-26 | 52.0 | 53.1 | 51.1 | 51.9 | -0.2% |
| 2026-06-25 | 51.6 | 53.1 | 51.4 | 52.1 | +1.0% |
| 2026-06-24 | 50.3 | 51.3 | 50.3 | 50.9 | +1.4% |
| 2026-06-23 | 47.9 | 50.2 | 47.8 | 49.4 | +3.2% |
| 2026-06-22 | 47.5 | 49.6 | 47.2 | 48.6 | +2.3% |
| 2026-06-18 | 47.9 | 48.7 | 47.7 | 48.0 | +0.1% |
| 2026-06-17 | 47.4 | 48.5 | 46.7 | 46.7 | -1.6% |
| 2026-06-16 | 47.0 | 48.5 | 46.7 | 47.4 | +0.9% |
| 2026-06-15 | 47.1 | 47.7 | 45.8 | 46.1 | -2.1% |
| 2026-06-12 | 45.0 | 45.7 | 44.0 | 45.5 | +1.1% |
| 2026-06-11 | 40.8 | 44.3 | 40.8 | 44.3 | +8.5% |
| 2026-06-10 | 43.0 | 43.0 | 41.0 | 41.4 | -3.8% |
| 2026-06-09 | 41.9 | 43.2 | 41.0 | 43.2 | +2.9% |
| 2026-06-05 | 41.3 | 41.9 | 41.0 | 41.5 | +0.6% |
| 2026-06-04 | 41.6 | 42.3 | 41.1 | 41.3 | -0.8% |
| 2026-06-03 | 41.5 | 42.2 | 40.8 | 40.9 | -1.6% |
| 49.5 |
| 49.97 |
| 48.71 |
| 49.22 |
| — |
| 2026-07-08 | 48.36 | 49.47 | 47.67 | 48.66 | — |
| 2026-07-07 | 50.77 | 51.2 | 49.08 | 49.43 | — |
| 2026-07-06 | 51 | 51.52 | 50.2 | 50.81 | — |
| 2026-07-02 | 51.48 | 51.69 | 49.61 | 50.25 | — |
| 2026-07-01 | 52.05 | 52.23 | 50.46 | 50.47 | — |
| 2026-06-30 | 50.99 | 51.88 | 50.67 | 51.42 | — |
| 2026-06-29 | 51.42 | 52.1 | 50.98 | 51.6 | — |
| 2026-06-26 | 52 | 53.13 | 51.13 | 51.91 | — |
| 2026-06-25 | 51.55 | 53.08 | 51.4 | 52.09 | — |
| 2026-06-24 | 50.25 | 51.33 | 50.31 | 50.94 | — |
| 2026-06-23 | 47.89 | 50.2 | 47.78 | 49.41 | — |
| 2026-06-22 | 47.5 | 49.61 | 47.23 | 48.57 | — |
| 2026-06-18 | 47.93 | 48.67 | 47.71 | 47.97 | — |
| 2026-06-17 | 47.42 | 48.51 | 46.66 | 46.66 | — |
| 2026-06-16 | 47 | 48.47 | 46.65 | 47.43 | — |
| 2026-06-15 | 47.06 | 47.69 | 45.79 | 46.08 | — |
| 2026-06-12 | 44.99 | 45.7 | 44 | 45.47 | — |
| 2026-06-11 | 40.83 | 44.34 | 40.83 | 44.29 | — |
| 2026-06-10 | 43.04 | 43.04 | 40.98 | 41.4 | — |
| 2026-06-09 | 41.94 | 43.22 | 41.01 | 43.17 | — |
| 2026-06-05 | 41.3 | 41.85 | 41 | 41.54 | — |
| 2026-06-04 | 41.63 | 42.3 | 41.05 | 41.31 | — |
| 2026-06-03 | 41.54 | 42.15 | 40.81 | 40.87 | — |