Southwest Airlines Stock Price History

NYSE: LUVConsumer DiscretionaryAir Freight/Delivery ServicesUSD

41.66+0.30 (+0.73%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

LUV price history at a glance

The price history for Southwest Airlines (LUV) on this page begins on December 31, 1979, when the stock closed at $0.206; it most recently closed at $41.66 on October 5, 2026. The highest price in this record is $66.99, reached on December 18, 2017; the latest close is 37.8% below that peak. Across the 46 complete calendar years in the table, LUV finished higher in 30 and lower in 16. Its best year was 1980 (+145.5%) and its worst was 1994 (-55.2%).

Over roughly 47 years the share price changed +20123.3%, a 12.0% compound annual price return (excluding dividends). In the last 12 months alone, LUV has gained 31.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 1979: $66.99
Date of high: Dec 18, 2017
Low since 1979: $0.1639
Date of low: Mar 10, 1980
52-week high: $55.11
52-week low: $29.26
Last close: $41.66

LUV returns

1 week

-1.91%

1 month

+7.70%

3 months

-13.98%

6 months

+5.31%

Year to date

+0.80%

1 year

+31.50%

3 years

+63.03%

5 years

-17.87%

LUV price return, excluding dividends.

LUV annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	44.52	41.66	55.11	35.73	+0.87%
2025	33.12	41.30	43.54	23.82	+22.88%
2024	29.15	33.61	36.12	23.58	+16.38%
2023	35.08	28.88	39.53	21.91	-14.23%
2022	45.35	33.67	50.10	30.20	-21.41%
2021	46.98	42.84	64.75	38.66	-8.09%
2020	53.94	46.61	58.83	22.47	-14.24%
2019	48.52	54.35	58.77	46.90	+13.56%
2018	64.32	47.86	66.52	44.28	-26.88%
2017	49.93	65.45	66.99	48.71	+31.32%
2016	42.21	49.84	51.31	33.96	+15.75%
2015	40.79	43.06	51.34	31.36	+0.87%
2014	21.03	42.69	43.19	19.07	+119.82%
2013	11.05	19.42	19.51	10.80	+78.49%
2012	8.52	10.88	10.92	7.76	+27.10%
2011	13.29	8.56	13.59	7.15	-34.05%
2010	11.33	12.98	14.32	10.42	+13.56%
2009	8.56	11.43	11.78	4.95	+27.42%
2008	11.70	8.97	16.77	7.05	-21.45%
2007	15.50	11.42	16.96	11.30	-25.46%
2006	17.10	15.32	18.20	14.61	-6.76%
2005	15.56	16.43	16.95	13.05	+0.92%
2004	15.28	16.28	17.06	12.88	+2.13%
2003	14.33	15.94	19.69	11.72	+11.08%
2002	17.78	14.35	22.00	10.90	-24.91%
2001	23.27	19.11	23.32	11.25	-14.51%
2000	10.58	22.35	23.33	10.00	+107.94%
1999	12.69	10.75	15.72	9.58	+6.61%
1998	7.11	10.08	10.56	6.81	+40.33%
1997	4.35	7.19	7.78	4.20	+65.34%
1996	4.49	4.35	6.57	4.07	-4.35%
1995	3.65	4.54	5.90	3.23	+37.31%
1994	7.26	3.31	7.70	3.06	-55.18%
1993	3.70	7.38	7.43	3.59	+90.04%
1992	2.27	3.88	3.93	2.13	+73.53%
1991	1.19	2.24	2.30	1.08	+102.98%
1990	1.04	1.10	1.32	0.8395	+4.69%
1989	0.8779	1.05	1.35	0.8615	+18.52%
1988	0.5816	0.8889	0.9163	0.5761	+51.41%
1987	0.9657	0.5871	1.11	0.5158	-35.93%
1986	1.10	0.9163	1.21	0.8011	-19.71%
1985	1.01	1.14	1.36	0.9328	+19.55%
1984	1.21	0.9547	1.29	0.6475	-20.04%
1983	0.9394	1.19	1.55	0.8779	+27.70%
1982	0.5004	0.935	1.12	0.4829	+84.42%
1981	0.4846	0.507	0.8498	0.4144	+0.26%
1980	0.199	0.5057	0.5197	0.1639	+145.49%
1979*	0.206	0.206	0.2107	0.2013	0.00%

* Partial year: the record begins after the start of 1979; return measured from the first available close.

2026 return is year to date.

LUV daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	41.02	41.74	40.62	41.66	+0.73%	6.87M
Oct 8, 2026	41.00	41.50	40.82	41.36	-0.86%	14.56M
Oct 7, 2026	41.68	42.14	41.54	41.72	-1.72%	4.71M
Oct 6, 2026	42.34	43.16	41.86	42.45	+1.43%	4.84M
Oct 5, 2026	42.50	42.59	41.70	41.85	-1.46%	5.79M
Oct 2, 2026	42.80	42.83	41.81	42.47	+1.51%	6.20M
Oct 1, 2026	41.57	42.19	41.36	41.84	+0.48%	5.11M
Sep 30, 2026	42.13	42.24	41.44	41.64	-1.05%	4.84M
Sep 29, 2026	43.17	43.17	41.47	42.08	-0.47%	4.11M
Sep 28, 2026	41.54	42.96	41.30	42.28	-0.94%	5.97M
Sep 25, 2026	42.19	42.77	41.19	42.68	+2.72%	6.98M
Sep 24, 2026	40.74	41.86	40.45	41.55	+1.24%	6.02M
Sep 23, 2026	41.55	41.79	40.99	41.04	-2.47%	5.66M
Sep 22, 2026	42.75	43.20	41.63	42.08	+0.74%	7.72M
Sep 21, 2026	41.68	41.78	40.93	41.77	+1.93%	6.33M
Sep 18, 2026	40.51	41.34	40.49	40.98	+1.59%	14.08M
Sep 17, 2026	40.00	41.03	39.87	40.34	+3.04%	7.97M
Sep 16, 2026	39.95	40.00	38.16	39.15	-0.33%	7.67M
Sep 15, 2026	39.74	39.76	38.65	39.28	-0.61%	5.20M
Sep 14, 2026	38.43	39.88	38.35	39.52	+0.71%	6.70M
Sep 11, 2026	39.67	39.67	39.01	39.24	+1.42%	5.38M
Sep 10, 2026	38.25	39.03	38.10	38.69	+0.03%	4.61M
Sep 9, 2026	37.89	38.82	37.75	38.68	+0.03%	4.38M
Sep 8, 2026	39.11	39.32	38.67	38.67	-2.40%	3.63M
Sep 4, 2026	38.75	39.76	38.70	39.62	+2.30%	5.47M
Sep 3, 2026	38.58	39.05	38.16	38.73	+0.31%	4.75M
Sep 2, 2026	38.62	39.05	38.20	38.61	+2.47%	4.61M
Sep 1, 2026	38.10	38.47	37.58	37.68	-2.21%	4.34M
Aug 31, 2026	39.14	39.36	38.45	38.53	-2.80%	4.54M
Aug 28, 2026	40.56	40.56	39.63	39.64	-0.30%	3.13M
Aug 27, 2026	40.52	40.77	39.69	39.76	-2.24%	3.75M
Aug 26, 2026	41.75	41.81	40.66	40.67	-0.37%	4.14M
Aug 25, 2026	41.65	41.84	40.42	40.82	+0.27%	5.80M
Aug 24, 2026	40.91	41.13	40.24	40.71	+0.82%	5.81M
Aug 21, 2026	40.60	40.60	39.99	40.38	+1.23%	3.97M
Aug 20, 2026	40.86	41.00	39.84	39.89	-3.69%	4.74M
Aug 19, 2026	42.60	42.74	41.39	41.42	-2.52%	3.63M
Aug 18, 2026	43.01	43.36	42.42	42.49	-1.98%	5.03M
Aug 17, 2026	44.09	44.09	43.25	43.35	-2.06%	3.74M
Aug 14, 2026	44.75	45.14	44.10	44.26	-1.36%	3.04M
Aug 13, 2026	45.84	45.90	44.85	44.87	-0.24%	3.41M
Aug 12, 2026	45.85	45.96	44.57	44.98	-1.19%	3.00M
Aug 11, 2026	45.20	45.89	44.97	45.52	+1.38%	3.37M
Aug 10, 2026	46.29	46.45	44.78	44.90	-4.57%	5.58M
Aug 7, 2026	46.92	47.27	46.25	47.05	+0.23%	3.76M
Aug 6, 2026	48.42	48.43	46.89	46.94	-3.79%	4.45M
Aug 5, 2026	48.77	49.73	48.62	48.79	+0.18%	5.59M
Aug 4, 2026	47.90	49.12	47.29	48.70	+3.46%	5.89M
Aug 3, 2026	46.60	47.34	45.73	47.07	+4.67%	7.85M
Jul 31, 2026	45.35	45.75	44.80	44.97	-1.38%	4.17M
Jul 30, 2026	45.00	45.67	44.19	45.60	+2.75%	4.67M
Jul 29, 2026	45.00	45.60	44.33	44.38	-4.17%	4.21M
Jul 28, 2026	45.65	46.75	44.55	46.31	+2.05%	5.29M
Jul 27, 2026	46.03	46.96	44.83	45.38	+0.67%	7.47M
Jul 24, 2026	44.70	46.50	44.48	45.08	+0.83%	6.37M
Jul 23, 2026	45.50	46.68	44.43	44.71	-6.19%	11.77M
Jul 22, 2026	47.63	48.45	47.22	47.66	-2.12%	6.07M
Jul 21, 2026	48.97	49.00	47.88	48.69	+0.72%	5.00M
Jul 20, 2026	48.50	48.94	47.93	48.34	+0.54%	4.98M
Jul 17, 2026	48.75	48.96	47.56	48.08	-2.73%	3.88M
Jul 16, 2026	49.02	50.13	48.81	49.43	+0.37%	5.74M
Jul 15, 2026	47.77	49.48	47.77	49.25	+3.55%	5.61M
Jul 14, 2026	48.23	48.24	47.17	47.56	-0.75%	5.18M
Jul 13, 2026	48.25	48.96	47.59	47.92	-1.05%	4.85M
Jul 10, 2026	48.81	49.16	48.00	48.43	-1.61%	4.91M
Jul 9, 2026	49.50	49.97	48.71	49.22	+1.15%	3.77M
Jul 8, 2026	48.36	49.47	47.67	48.66	-1.56%	5.68M
Jul 7, 2026	50.77	51.20	49.08	49.43	-2.72%	5.28M
Jul 6, 2026	51.00	51.52	50.20	50.81	+1.11%	6.54M
Jul 2, 2026	51.48	51.69	49.61	50.25	-0.44%	4.56M
Jul 1, 2026	52.05	52.23	50.46	50.47	-1.85%	5.01M
Jun 30, 2026	50.99	51.89	50.67	51.42	-0.35%	5.01M
Jun 29, 2026	51.42	52.10	50.98	51.60	-0.60%	6.40M
Jun 26, 2026	52.00	53.13	51.13	51.91	-0.35%	10.91M
Jun 25, 2026	51.55	53.09	51.39	52.09	+2.26%	7.78M
Jun 24, 2026	50.25	51.34	50.25	50.94	+3.10%	11.22M
Jun 23, 2026	47.89	50.20	47.78	49.41	+1.73%	6.11M
Jun 22, 2026	47.50	49.61	47.23	48.57	+1.25%	6.36M
Jun 18, 2026	47.93	48.67	47.71	47.97	+2.81%	11.29M
Jun 17, 2026	47.42	48.51	46.64	46.66	-1.62%	6.48M
Jun 16, 2026	47.00	48.48	46.65	47.43	+2.93%	11.45M
Jun 15, 2026	47.06	47.69	45.79	46.08	+1.34%	6.77M
Jun 12, 2026	44.99	45.70	44.00	45.47	+2.66%	6.52M
Jun 11, 2026	40.83	44.41	40.83	44.29	+6.98%	6.35M
Jun 10, 2026	43.04	43.04	40.98	41.40	-4.10%	5.44M
Jun 9, 2026	41.94	43.23	41.02	43.17	+5.24%	6.42M
Jun 8, 2026	41.54	41.78	40.90	41.02	-1.25%	5.05M
Jun 5, 2026	41.30	41.86	41.00	41.54	+0.56%	4.89M
Jun 4, 2026	41.63	42.30	41.05	41.31	+1.08%	4.56M
Jun 3, 2026	41.54	42.16	40.82	40.87	-3.47%	5.82M
Jun 2, 2026	42.60	42.96	41.98	42.34	-0.98%	4.32M
Jun 1, 2026	42.37	42.88	41.50	42.76	-0.44%	5.61M
May 29, 2026	43.28	44.12	42.94	42.95	-0.83%	5.81M
May 28, 2026	43.02	43.94	42.40	43.31	-0.85%	8.30M
May 27, 2026	43.46	44.44	43.02	43.68	+3.31%	8.11M
May 26, 2026	42.24	42.91	41.72	42.28	+3.48%	7.12M
May 22, 2026	40.93	41.34	40.24	40.86	+0.20%	7.03M
May 21, 2026	39.08	40.91	38.81	40.78	+2.72%	8.05M
May 20, 2026	37.67	40.09	37.44	39.70	+6.29%	7.91M
May 19, 2026	37.88	37.98	37.23	37.35	-2.63%	4.77M
May 18, 2026	38.62	39.67	38.10	38.36	-0.36%	7.50M
May 15, 2026	38.66	38.98	38.17	38.50	-2.11%	6.38M
May 14, 2026	39.82	40.25	39.10	39.33	-0.20%	4.48M
May 13, 2026	39.12	39.72	38.87	39.41	-0.18%	4.80M
May 12, 2026	39.65	39.78	38.83	39.48	-1.28%	5.58M
May 11, 2026	40.91	41.27	39.92	39.99	-3.20%	4.78M
May 8, 2026	41.82	42.22	40.97	41.31	-0.19%	4.94M
May 7, 2026	41.87	42.39	40.57	41.39	-0.27%	7.48M
May 6, 2026	41.35	42.00	40.51	41.50	+4.51%	9.24M
May 5, 2026	38.79	39.84	38.44	39.71	+3.55%	4.69M
May 4, 2026	38.44	39.48	37.94	38.35	-1.06%	8.25M
May 1, 2026	38.00	39.97	37.50	38.76	+2.22%	10.10M
Apr 30, 2026	37.80	38.51	37.80	37.92	+1.88%	5.08M
Apr 29, 2026	37.66	37.88	36.92	37.22	-2.08%	6.83M
Apr 28, 2026	37.96	38.53	37.82	38.01	-0.50%	4.60M
Apr 27, 2026	39.39	39.81	38.17	38.20	-3.17%	6.09M
Apr 24, 2026	38.02	39.55	37.85	39.45	+4.50%	9.40M
Apr 23, 2026	38.25	39.19	36.85	37.75	-4.07%	16.71M
Apr 22, 2026	40.65	40.89	39.06	39.35	-3.84%	9.52M
Apr 21, 2026	41.50	42.02	40.58	40.92	-2.15%	4.71M
Apr 20, 2026	41.81	42.39	41.55	41.82	-2.06%	6.55M
Apr 17, 2026	43.34	44.92	42.55	42.70	+5.09%	10.39M
Apr 16, 2026	41.85	42.38	40.61	40.63	-2.57%	6.72M
Apr 15, 2026	41.29	42.40	40.91	41.70	+1.07%	7.22M
Apr 14, 2026	40.25	42.03	40.10	41.26	+4.59%	9.15M
Apr 13, 2026	38.71	39.48	38.20	39.45	-0.28%	4.50M
Apr 10, 2026	40.59	40.59	39.27	39.56	-1.62%	4.66M
Apr 9, 2026	39.95	40.74	39.32	40.21	-0.47%	5.38M
Apr 8, 2026	42.68	43.43	40.08	40.40	+6.68%	12.18M
Apr 7, 2026	37.61	38.14	37.05	37.87	-0.81%	7.23M
Apr 6, 2026	37.43	38.60	37.21	38.18	+1.54%	4.41M
Apr 2, 2026	36.06	37.90	35.73	37.60	-1.65%	9.75M
Apr 1, 2026	37.46	38.88	37.17	38.23	+1.76%	9.65M
Mar 31, 2026	36.94	37.87	36.11	37.57	+3.53%	8.64M
Mar 30, 2026	37.37	37.50	36.15	36.29	-2.86%	6.87M
Mar 27, 2026	38.87	39.23	37.11	37.36	-5.49%	7.16M
Mar 26, 2026	39.78	40.28	39.01	39.53	-1.64%	5.04M
Mar 25, 2026	40.74	41.67	39.82	40.19	+0.90%	6.66M
Mar 24, 2026	39.60	40.41	39.20	39.83	-1.29%	7.38M
Mar 23, 2026	40.85	41.48	40.28	40.35	+2.39%	8.47M
Mar 20, 2026	40.71	40.97	38.88	39.41	-3.57%	14.03M
Mar 19, 2026	39.42	41.37	39.35	40.87	+1.69%	8.90M
Mar 18, 2026	40.98	41.39	40.02	40.19	-2.26%	10.97M
Mar 17, 2026	40.88	41.83	40.67	41.12	+2.21%	9.83M
Mar 16, 2026	39.48	40.23	39.34	40.23	+3.82%	7.98M
Mar 13, 2026	38.96	39.84	38.09	38.75	+0.36%	10.37M
Mar 12, 2026	40.50	40.70	38.54	38.61	-7.74%	9.84M
Mar 11, 2026	42.55	42.93	41.39	41.85	-2.27%	7.96M
Mar 10, 2026	42.38	44.61	42.12	42.82	-0.49%	10.99M
Mar 9, 2026	40.69	43.11	38.82	43.03	+3.54%	14.82M
Mar 6, 2026	43.00	43.00	40.47	41.56	-5.33%	14.08M
Mar 5, 2026	46.25	46.62	43.89	43.90	-6.89%	15.60M
Mar 4, 2026	47.93	48.39	46.78	47.15	-1.26%	7.91M
Mar 3, 2026	46.52	48.32	46.02	47.75	-1.08%	12.37M
Mar 2, 2026	48.00	49.02	46.95	48.27	-2.01%	10.03M
Feb 27, 2026	50.73	50.91	48.71	49.26	-3.28%	9.15M
Feb 26, 2026	50.57	51.65	49.98	50.93	+2.08%	11.23M
Feb 25, 2026	50.71	50.80	49.40	49.89	-1.48%	10.18M
Feb 24, 2026	50.68	51.43	50.17	50.64	-0.51%	9.32M
Feb 23, 2026	51.87	52.37	50.25	50.90	-2.28%	8.91M
Feb 20, 2026	52.18	52.41	51.30	52.09	+0.02%	7.07M
Feb 19, 2026	54.31	54.70	52.00	52.08	-4.96%	9.75M
Feb 18, 2026	53.68	54.89	53.15	54.80	+1.00%	13.32M
Feb 17, 2026	52.67	55.11	52.64	54.26	+6.16%	12.96M
Feb 13, 2026	51.08	51.72	50.21	51.11	+0.55%	9.16M
Feb 12, 2026	52.21	52.74	49.80	50.83	-1.17%	13.19M
Feb 11, 2026	54.24	54.70	51.23	51.43	-4.88%	10.56M
Feb 10, 2026	53.27	54.55	53.19	54.07	+1.33%	8.46M
Feb 9, 2026	53.82	54.25	53.10	53.36	-1.66%	8.40M
Feb 6, 2026	52.85	54.70	52.67	54.26	+3.33%	14.80M
Feb 5, 2026	52.53	52.97	51.88	52.51	-0.15%	7.80M
Feb 4, 2026	51.55	52.77	50.86	52.59	+2.73%	12.38M
Feb 3, 2026	50.00	51.21	49.93	51.19	+3.12%	10.88M
Feb 2, 2026	48.77	49.80	48.10	49.64	+4.46%	13.00M
Jan 30, 2026	48.54	49.85	47.30	47.52	-2.02%	14.69M
Jan 29, 2026	43.38	49.12	42.68	48.50	+18.70%	34.54M
Jan 28, 2026	41.89	42.02	40.68	40.86	-1.16%	10.63M
Jan 27, 2026	42.05	42.50	41.20	41.34	-1.64%	7.89M
Jan 26, 2026	41.87	42.41	41.71	42.03	+0.19%	6.18M
Jan 23, 2026	41.81	42.43	41.76	41.95	-1.15%	7.01M
Jan 22, 2026	43.12	43.91	42.24	42.44	-0.96%	10.20M
Jan 21, 2026	42.85	43.47	42.35	42.85	+1.11%	11.98M
Jan 20, 2026	42.47	43.14	41.86	42.38	-1.72%	9.66M
Jan 16, 2026	43.06	43.31	42.62	43.12	+0.05%	6.84M
Jan 15, 2026	43.01	43.41	42.54	43.10	+1.29%	7.87M
Jan 14, 2026	43.12	43.72	41.75	42.55	-1.50%	8.87M
Jan 13, 2026	43.30	44.43	42.90	43.20	-1.48%	7.42M
Jan 12, 2026	43.99	44.01	43.17	43.85	-1.50%	8.38M
Jan 9, 2026	44.20	45.02	43.87	44.52	+3.73%	12.34M
Jan 8, 2026	42.66	43.38	42.54	42.92	+0.66%	8.24M
Jan 7, 2026	42.58	43.19	42.44	42.64	+0.38%	10.05M
Jan 6, 2026	42.52	43.20	42.15	42.48	+0.09%	7.99M
Jan 5, 2026	41.13	42.80	41.12	42.44	+2.76%	7.85M
Jan 2, 2026	41.51	41.84	40.85	41.30	-0.07%	6.34M
Dec 31, 2025	41.34	41.66	41.22	41.33	+0.15%	6.35M
Dec 30, 2025	41.12	41.57	41.02	41.27	+0.36%	6.54M
Dec 29, 2025	41.18	41.70	40.97	41.12	-0.39%	4.95M
Dec 26, 2025	41.17	41.63	41.11	41.28	-0.48%	5.29M
Dec 24, 2025	41.48	41.73	41.32	41.48	-0.19%	2.01M
Dec 23, 2025	42.03	42.66	41.39	41.56	-1.61%	8.85M
Dec 22, 2025	41.39	42.34	41.28	42.24	+2.38%	7.30M
Dec 19, 2025	40.90	41.35	40.69	41.26	+1.30%	17.20M
Dec 18, 2025	41.25	41.83	40.67	40.73	-0.61%	10.59M
Dec 17, 2025	42.17	42.83	40.98	40.98	-2.82%	12.33M
Dec 16, 2025	42.63	43.54	41.92	42.17	+1.08%	12.57M
Dec 15, 2025	41.61	41.96	40.91	41.72	+1.34%	18.84M
Dec 12, 2025	41.40	42.20	41.09	41.17	+1.06%	20.01M
Dec 11, 2025	39.93	41.14	39.77	40.74	+2.28%	22.82M
Dec 10, 2025	38.20	39.85	38.09	39.83	+4.40%	17.18M
Dec 9, 2025	37.60	38.70	37.55	38.15	+0.53%	8.84M
Dec 8, 2025	38.10	38.37	37.38	37.95	+0.26%	12.45M
Dec 5, 2025	35.31	38.17	35.31	37.85	+5.70%	15.21M
Dec 4, 2025	35.65	36.29	35.12	35.81	+0.36%	10.86M
Dec 3, 2025	35.42	35.77	35.29	35.68	+0.71%	6.54M
Dec 2, 2025	34.85	35.73	34.44	35.43	+1.90%	7.24M
Dec 1, 2025	34.53	35.11	34.28	34.77	-0.11%	6.69M
Nov 28, 2025	35.05	35.34	34.78	34.81	-0.71%	2.55M
Nov 26, 2025	34.36	35.39	34.23	35.06	+2.04%	4.77M
Nov 25, 2025	33.30	34.73	33.03	34.36	+3.25%	7.18M
Nov 24, 2025	33.02	33.43	32.79	33.28	+1.46%	6.14M
Nov 21, 2025	31.52	33.24	31.31	32.80	+5.26%	7.11M
Nov 20, 2025	32.37	32.66	31.15	31.16	-2.38%	7.81M
Nov 19, 2025	32.35	32.97	31.78	31.92	-0.13%	5.61M
Nov 18, 2025	31.66	32.26	31.53	31.96	+0.35%	7.09M
Nov 17, 2025	32.80	32.83	31.57	31.85	-2.96%	5.77M
Nov 14, 2025	32.55	33.08	32.42	32.82	-0.67%	7.67M
Nov 13, 2025	33.24	33.80	32.87	33.04	-0.90%	7.85M
Nov 12, 2025	32.03	33.48	32.03	33.34	+4.22%	8.95M
Nov 11, 2025	32.80	32.80	31.79	31.99	-2.05%	7.65M
Nov 10, 2025	32.75	33.58	32.47	32.66	+0.65%	7.82M
Nov 7, 2025	31.16	32.47	30.85	32.45	+2.98%	8.65M
Nov 6, 2025	31.59	31.97	31.05	31.51	-0.35%	7.75M
Nov 5, 2025	29.80	31.65	29.80	31.62	+6.57%	9.06M
Nov 4, 2025	30.03	30.17	29.26	29.67	-2.50%	12.95M
Nov 3, 2025	30.16	30.76	29.75	30.43	+0.43%	8.82M
Oct 31, 2025	30.00	30.39	29.92	30.30	+0.70%	8.46M
Oct 30, 2025	30.49	30.77	30.05	30.09	-1.86%	6.58M
Oct 29, 2025	31.02	31.13	30.46	30.66	-1.38%	10.92M
Oct 28, 2025	32.15	32.18	31.03	31.09	-3.60%	11.38M
Oct 27, 2025	32.46	32.74	31.87	32.25	+0.16%	9.62M
Oct 24, 2025	32.05	32.43	31.38	32.20	+1.74%	15.19M
Oct 23, 2025	32.82	33.15	31.02	31.65	-6.25%	27.81M
Oct 22, 2025	34.36	34.75	33.43	33.76	-2.65%	10.58M
Oct 21, 2025	34.12	34.98	34.06	34.68	+0.73%	9.40M
Oct 20, 2025	33.78	34.67	33.60	34.43	+2.71%	7.64M
Oct 17, 2025	33.23	33.80	33.19	33.52	+0.69%	8.26M
Oct 16, 2025	33.67	34.05	32.84	33.29	-0.80%	11.02M
Oct 15, 2025	33.75	33.88	33.25	33.56	+0.42%	7.43M
Oct 14, 2025	31.52	33.63	31.42	33.42	+4.76%	11.03M
Oct 13, 2025	31.73	32.32	31.56	31.90	+1.95%	4.89M
Oct 10, 2025	31.85	32.63	31.06	31.29	-1.23%	7.99M
Oct 9, 2025	33.53	33.73	31.47	31.68	-2.37%	10.59M
Oct 8, 2025	32.66	32.70	32.11	32.45	—	7.69M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LUV chart for longer ranges.