LUV - SOUTHWEST AIRLINES CO
41.82
-0.880 -2.104%
Share volume: 6,441,798
Last Updated: 04-20-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$42.70
-0.88
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $41.81 | $41.81 | $42.39 | $42.39 | $41.55 | $41.55 | $41.82 | $41.82 | 6,441,798 | $6,441,798.00 |
| 04-17-2026 | $43.34 | $43.34 | $44.92 | $44.92 | $42.55 | $42.55 | $42.70 | $42.70 | 10,387,565 | $10,387,565.00 |
| 04-16-2026 | $41.85 | $41.85 | $42.38 | $42.38 | $40.61 | $40.61 | $40.63 | $40.63 | 6,723,787 | $6,723,787.00 |
| 04-15-2026 | $41.29 | $41.29 | $42.40 | $42.40 | $40.91 | $40.91 | $41.70 | $41.70 | 7,219,339 | $7,219,339.00 |
| 04-14-2026 | $40.25 | $40.25 | $42.03 | $42.03 | $40.10 | $40.10 | $41.26 | $41.26 | 9,146,746 | $9,146,746.00 |
| 04-13-2026 | $38.71 | $38.71 | $39.48 | $39.48 | $38.20 | $38.20 | $39.45 | $39.45 | 4,503,186 | $4,503,186.00 |
| 04-10-2026 | $40.59 | $40.59 | $40.59 | $40.59 | $39.27 | $39.27 | $39.56 | $39.56 | 4,663,581 | $4,663,581.00 |
| 04-09-2026 | $39.95 | $39.95 | $40.74 | $40.74 | $39.32 | $39.32 | $40.21 | $40.21 | 5,377,985 | $5,377,985.00 |
| 04-08-2026 | $42.68 | $42.68 | $43.43 | $43.43 | $40.08 | $40.08 | $40.40 | $40.40 | 12,178,234 | $12,178,234.00 |
| 04-07-2026 | $37.61 | $37.61 | $38.14 | $38.14 | $37.05 | $37.05 | $37.87 | $37.87 | 7,226,745 | $7,226,745.00 |