MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
LUV — Southwest Airlines Co.
NYSESouthwest Airlines Co.
$42.45
+0.60(+1.43%)
- O
- 42.34
- H
- 43.16
- L
- 41.86
- V
- 4.81M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$42.45
Period Return+60.43%
Period High$55.11
Period Low$24.63
Avg Daily Volume8.87M
Total Trading Days365
LUV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $42.34 | $43.16 | $41.86 | $42.45 | +$0.60 | +1.43% | 4,807,921 | $42.43 | $41.86 $43.16 |
| Oct 5, 2026 | $42.50 | $42.59 | $41.70 | $41.85 | $-0.62 | -1.46% | 5,795,365 | $42.02 | $41.70 $42.59 |
| Oct 2, 2026 | $42.80 | $42.83 | $41.81 | $42.47 | +$0.63 | +1.51% | 6,196,355 | $42.34 | $41.81 $42.83 |
| Oct 1, 2026 | $41.57 | $42.19 | $41.36 | $41.84 | +$0.20 | +0.48% | 5,114,526 | $41.79 | $41.36 $42.19 |
| Sep 30, 2026 | $42.13 | $42.24 | $41.44 | $41.64 | $-0.44 | -1.05% | 4,838,786 | $41.71 | $41.44 $42.24 |
| Sep 29, 2026 | $43.17 | $43.17 | $41.47 | $42.08 | $-0.20 | -0.47% | 4,108,784 | $41.97 | $41.47 $43.17 |
| Sep 28, 2026 | $41.54 | $42.96 | $41.30 | $42.28 | $-0.40 | -0.94% | 5,968,579 | $42.24 | $41.30 $42.96 |
| Sep 25, 2026 | $42.19 | $42.77 | $41.19 | $42.68 | +$1.13 | +2.72% | 6,981,506 | $42.39 | $41.19 $42.77 |
| Sep 24, 2026 | $40.74 | $41.86 | $40.45 | $41.55 | +$0.51 | +1.24% | 6,022,974 | $41.30 | $40.45 $41.86 |
| Sep 23, 2026 | $41.55 | $41.79 | $40.99 | $41.04 | $-1.04 | -2.47% | 5,659,943 | $41.18 | $40.99 $41.79 |
| Sep 22, 2026 | $42.75 | $43.20 | $41.63 | $42.08 | +$0.31 | +0.74% | 7,720,530 | $42.12 | $41.63 $43.20 |
| Sep 21, 2026 | $41.68 | $41.78 | $40.93 | $41.77 | +$0.79 | +1.93% | 6,337,433 | $41.51 | $40.93 $41.78 |
| Sep 18, 2026 | $40.51 | $41.34 | $40.49 | $40.98 | +$0.64 | +1.59% | 14,082,051 | $40.98 | $40.49 $41.34 |
| Sep 17, 2026 | $40.00 | $41.03 | $39.87 | $40.34 | +$1.19 | +3.04% | 7,970,795 | $40.50 | $39.87 $41.03 |
| Sep 16, 2026 | $39.95 | $40.00 | $38.16 | $39.15 | $-0.13 | -0.33% | 7,675,724 | $38.99 | $38.16 $40.00 |
| Sep 15, 2026 | $39.74 | $39.76 | $38.65 | $39.28 | $-0.24 | -0.61% | 5,160,080 | $39.15 | $38.65 $39.76 |
| Sep 14, 2026 | $38.43 | $39.88 | $38.35 | $39.52 | +$0.28 | +0.71% | 6,648,673 | $39.37 | $38.35 $39.88 |
| Sep 11, 2026 | $39.67 | $39.67 | $39.01 | $39.24 | +$0.55 | +1.42% | 5,380,319 | $39.29 | $39.01 $39.67 |
| Sep 10, 2026 | $38.25 | $39.03 | $38.10 | $38.69 | +$0.01 | +0.03% | 4,610,109 | $38.55 | $38.10 $39.03 |
| Sep 9, 2026 | $37.89 | $38.82 | $37.75 | $38.68 | +$0.01 | +0.03% | 4,375,887 | $38.56 | $37.75 $38.82 |
| Sep 8, 2026 | $39.11 | $39.32 | $38.67 | $38.67 | $-0.95 | -2.40% | 3,631,958 | $38.91 | $38.67 $39.32 |
| Sep 4, 2026 | $38.75 | $39.76 | $38.70 | $39.62 | +$0.89 | +2.30% | 5,467,707 | $39.53 | $38.70 $39.76 |
| Sep 3, 2026 | $38.58 | $39.05 | $38.16 | $38.73 | +$0.12 | +0.31% | 4,752,106 | $38.59 | $38.16 $39.05 |
| Sep 2, 2026 | $38.62 | $39.05 | $38.20 | $38.61 | +$0.93 | +2.47% | 4,601,504 | $38.63 | $38.20 $39.05 |
| Sep 1, 2026 | $38.10 | $38.47 | $37.58 | $37.68 | $-0.85 | -2.21% | 4,343,818 | $37.86 | $37.58 $38.47 |
| Aug 31, 2026 | $39.14 | $39.36 | $38.45 | $38.53 | $-1.11 | -2.80% | 4,537,603 | $38.68 | $38.45 $39.36 |
| Aug 28, 2026 | $40.56 | $40.56 | $39.63 | $39.64 | $-0.12 | -0.30% | 3,131,489 | $39.82 | $39.63 $40.56 |
| Aug 27, 2026 | $40.52 | $40.77 | $39.69 | $39.76 | $-0.91 | -2.24% | 3,757,497 | $40.06 | $39.69 $40.77 |
| Aug 26, 2026 | $41.75 | $41.81 | $40.66 | $40.67 | $-0.15 | -0.37% | 4,142,835 | $40.99 | $40.66 $41.81 |
| Aug 25, 2026 | $41.65 | $41.84 | $40.42 | $40.82 | +$0.11 | +0.27% | 5,808,610 | $40.77 | $40.42 $41.84 |