Southwest Airlines Co. (LUV) Historical Prices & Data

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

Apple Inc.‪$ 309.35‬-1.95‪-0.63%‬Alphabet Inc. (google)‪$ 344.82‬4.15‪+1.22%‬Microsoft Corp.‪$ 483.24‬2.09‪+0.43%‬Tesla, Inc.‪$ 362.86‬17.73‪+5.14%‬Bitcoin‪$ 77,582.00‬-152.00‪-0.20%‬ETH/USD‪$ 2,464.42‬1.01‪+0.04%‬Gold‪$ 4,643.12‬39.20‪+0.85%‬Silver‪$ 68.80‬-0.18‪-0.27%‬Crude Oil‪$ 84.79‬-1.58‪-1.83%‬Natural Gaz‪$ 2.77‬0.02‪+0.66%‬Al Rajhi Company for Cooperative Insurance‪SAR 53.70‬0.20‪+0.37%‬SpaceX‪$ 136.97‬2.97‪+2.22%‬

NYSE

Currency in USD

40.71

+0.33 (+0.82%)

Closed

Aug 24, 2026

Day's Range

40.24

41.13

52 wk Range

29.26

55.11

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	42.24	42.91	41.72	42.28	7.11M
May 27, 2026	43.46	44.44	43.02	43.68	8.11M
May 28, 2026	43.02	43.94	42.40	43.31	8.30M
May 29, 2026	43.28	44.12	42.94	42.95	5.81M
Jun 1, 2026	42.37	42.88	41.50	42.76	5.60M
Jun 2, 2026	42.60	42.96	41.98	42.34	4.32M
Jun 3, 2026	41.54	42.16	40.82	40.87	5.81M
Jun 4, 2026	41.63	42.30	41.04	41.31	4.55M
Jun 5, 2026	41.30	41.86	41.00	41.54	4.88M
Jun 8, 2026	41.54	41.78	40.90	41.02	5.05M

Items per row:

1-10 of 63

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 24, 2026, 01:30 PM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup