The closing price for Southwest Airlines (LUV) between October 4, 1975 and October 4, 2025 is $32.52, yesterday. It is down 100% in that time. The latest price is $32.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2025 | $31.99 | $33.49 | $31.81 | $32.52 | 25,198,053 |
September 2025 | $32.14 | $33.90 | $30.58 | $31.91 | 201,111,014 |
August 2025 | $30.11 | $33.45 | $28.82 | $32.72 | 154,913,100 |
July 2025 | $32.03 | $37.75 | $30.20 | $30.76 | 289,881,600 |
June 2025 | $33.07 | $34.23 | $30.55 | $32.26 | 224,127,000 |
May 2025 | $27.86 | $33.94 | $27.82 | $33.00 | 244,594,200 |
April 2025 | $32.35 | $32.79 | $23.55 | $27.64 | 334,193,000 |
March 2025 | $30.01 | $34.84 | $27.18 | $33.20 | 316,022,900 |
February 2025 | $29.65 | $30.81 | $28.79 | $30.53 | 163,561,700 |
January 2025 | $33.05 | $33.82 | $29.99 | $30.18 | 170,892,100 |
December 2024 | $31.65 | $35.32 | $31.60 | $33.05 | 143,804,800 |
November 2024 | $30.06 | $32.41 | $29.23 | $31.64 | 117,989,300 |
October 2024 | $28.89 | $31.48 | $27.94 | $29.90 | 184,501,700 |
September 2024 | $28.68 | $30.94 | $27.55 | $28.97 | 179,114,500 |
August 2024 | $26.24 | $28.62 | $22.92 | $28.10 | 243,943,600 |
July 2024 | $27.83 | $28.02 | $25.04 | $26.18 | 245,246,300 |
June 2024 | $26.33 | $29.31 | $26.07 | $27.80 | 196,476,300 |
May 2024 | $25.10 | $27.40 | $23.76 | $25.92 | 196,954,400 |
April 2024 | $28.31 | $28.94 | $25.04 | $25.05 | 227,748,500 |
March 2024 | $32.89 | $33.85 | $26.81 | $28.19 | 185,764,700 |
February 2024 | $28.91 | $33.79 | $28.25 | $32.92 | 138,298,900 |
January 2024 | $27.47 | $31.51 | $26.18 | $28.71 | 189,158,500 |
December 2023 | $24.45 | $29.11 | $24.38 | $27.74 | 190,715,200 |
November 2023 | $21.08 | $24.51 | $20.92 | $24.41 | 144,524,600 |
October 2023 | $25.88 | $26.41 | $20.93 | $21.22 | 183,553,000 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
