Southwest Airlines (LUV) Stock Chart & Stock Price History → No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad) Free LUV Stock Alerts $27.68 -0.17 (-0.61%) (As of 10:04 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends Southwest Airlines Stock Price Performance5 Day Performance+3.76%1 Month Performance+3.15%3 Month Performance-20.04%6 Month Performance-4.49%Year-To-Date Performance-3.57%1 Year Performance-9.58% Receive LUV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Southwest Airlines and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Market Moving TrendsTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Click to View The 5 Best AI Stocks to Invest In LUV Stock Chart for Friday, June, 7, 2024 LUV Chart by TradingView Southwest Airlines Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/06/2024$28.47$27.85-2.16%$28.72$27.7810.67 million shs$16.67 billion06/05/2024$27.81$28.47+2.37%$28.49$27.528.97 million shs$17.04 billion06/04/2024$27.69$27.81+0.42%$28.24$27.597.39 million shs$16.64 billion06/03/2024$26.84$27.69+3.17%$28.30$27.0010.03 million shs$16.06 billion05/31/2024$26.11$26.85+2.83%$26.97$26.068.23 million shs$16.07 billion05/30/2024$25.51$26.11+2.35%$26.16$25.4210.58 million shs$15.63 billion Get the Latest News and Ratings for LUV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Southwest Airlines and its competitors with MarketBeat's FREE daily newsletter. 05/29/2024$26.52$25.51-3.79%$25.67$24.6015.38 million shs$15.27 billion05/28/2024$26.84$26.52-1.21%$26.95$26.408.22 million shs$15.87 billion05/27/2024$26.84$26.84$26.88$26.367.25 million shs$16.06 billion05/24/2024$26.65$26.84+0.71%$26.88$26.367.25 million shs$16.06 billion05/23/2024$27.88$26.65-4.41%$27.86$26.5411.19 million shs$15.95 billion05/22/2024$27.99$27.88-0.39%$28.30$27.696.31 million shs$16.69 billion05/21/2024$28.21$27.99-0.78%$28.16$27.796.51 million shs$16.75 billion05/20/2024$27.86$28.21+1.26%$28.22$27.666.55 million shs$16.88 billion05/17/2024$27.96$27.86-0.36%$28.27$27.776.87 million shs$16.67 billion05/16/2024$27.76$27.96+0.72%$28.16$27.826.08 million shs$16.73 billion05/15/2024$28.13$27.76-1.32%$28.34$27.558.91 million shs$16.61 billion05/14/2024$27.97$28.13+0.57%$28.37$27.967.06 million shs$16.83 billion05/13/2024$27.36$27.97+2.23%$28.34$27.429.52 million shs$16.74 billion05/10/2024$27.28$27.36+0.29%$27.48$27.126.43 million shs$16.37 billion05/09/2024$27.19$27.28+0.33%$27.36$26.887.64 million shs$16.33 billion05/08/2024$27.00$27.19+0.70%$27.29$26.866.46 million shs$16.27 billion05/07/2024$27.42$27.00-1.53%$27.33$26.877.80 million shs$16.16 billion05/06/2024$26.15$27.42+4.86%$27.58$26.2210.74 million shs$16.41 billion05/03/2024$26.41$26.14-1.02%$26.69$25.9510.94 million shs$15.64 billion05/02/2024$25.66$26.41+2.92%$26.46$25.7214.62 million shs$15.81 billion05/01/2024$25.94$25.66-1.08%$26.20$25.5712.62 million shs$15.36 billion04/30/2024$26.84$25.94-3.35%$26.57$25.9313.83 million shs$15.52 billion04/29/2024$27.03$26.84-0.70%$26.94$26.3315.68 million shs$16.06 billion04/26/2024$27.26$27.04-0.81%$27.50$26.7316.11 million shs$16.17 billion04/25/2024$29.30$27.26-6.98%$27.48$26.0036.93 million shs$16.31 billion04/24/2024$29.46$29.30-0.54%$29.59$28.959.56 million shs$17.53 billion04/23/2024$29.73$29.46-0.91%$29.82$29.057.00 million shs$17.62 billion04/22/2024$29.38$29.73+1.19%$29.96$29.386.53 million shs$17.79 billion04/19/2024$29.06$29.38+1.10%$29.66$29.116.81 million shs$17.58 billion04/18/2024$28.78$29.06+0.97%$29.51$28.897.44 million shs$17.39 billion04/17/2024$28.05$28.78+2.60%$29.03$28.417.94 million shs$17.22 billion04/16/2024$27.84$28.05+0.75%$28.14$27.467.15 million shs$16.78 billion04/15/2024$27.54$27.84+1.09%$28.19$27.657.04 million shs$16.66 billion04/12/2024$28.53$27.53-3.49%$28.18$27.4111.54 million shs$16.47 billionKiss of death from Joe Biden (Ad)I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.I have uncovered a bombshell that changes everything… and threatens everything.04/11/2024$27.96$28.53+2.04%$28.63$27.766.40 million shs$17.07 billion04/10/2024$29.05$27.96-3.77%$29.14$27.7710.94 million shs$16.72 billion04/09/2024$28.65$29.05+1.40%$29.06$28.367.72 million shs$17.33 billion04/08/2024$28.34$28.65+1.09%$28.86$28.266.82 million shs$17.09 billion04/05/2024$27.97$28.32+1.25%$28.43$27.806.64 million shs$16.90 billion04/04/2024$28.03$27.97-0.21%$28.79$27.909.52 million shs$16.69 billion04/03/2024$28.33$28.03-1.06%$28.28$27.977.81 million shs$16.72 billion04/02/2024$29.16$28.33-2.85%$28.94$28.0410.33 million shs$16.90 billion04/01/2024$29.19$29.16-0.10%$29.41$29.107.05 million shs$17.40 billion03/29/2024$29.19$29.19$29.51$29.1210.00 million shs$17.42 billion03/28/2024$29.25$29.19-0.21%$29.51$29.128.91 million shs$17.42 billion03/27/2024$28.41$29.25+2.96%$29.30$28.519.33 million shs$17.45 billion03/26/2024$28.51$28.41-0.35%$28.80$28.395.25 million shs$16.95 billion03/25/2024$28.45$28.51+0.21%$28.73$28.255.69 million shs$17.01 billion03/22/2024$28.68$28.45-0.80%$28.72$28.444.53 million shs$16.97 billion03/21/2024$28.84$28.68-0.57%$28.92$28.299.39 million shs$17.11 billion03/20/2024$28.17$28.84+2.38%$28.90$28.137.47 million shs$17.21 billion03/19/2024$28.01$28.17+0.57%$28.23$27.916.24 million shs$16.81 billion03/18/2024$28.35$28.01-1.20%$28.32$27.896.88 million shs$16.71 billion03/15/2024$28.11$28.32+0.75%$28.37$27.9611.55 million shs$16.90 billion03/14/2024$28.27$28.11-0.57%$28.25$27.7610.58 million shs$16.77 billion03/13/2024$28.76$28.27-1.70%$28.98$28.1419.83 million shs$16.87 billion03/12/2024$33.78$28.76-14.86%$30.78$28.5240.78 million shs$17.16 billion03/11/2024$34.26$33.78-1.40%$34.33$33.485.24 million shs$20.16 billion03/08/2024$34.83$34.26-1.64%$35.05$34.065.80 million shs$20.44 billion03/07/2024$34.56$34.83+0.78%$34.90$34.514.07 million shs$20.78 billion03/06/2024$34.41$34.56+0.44%$34.99$34.385.65 million shs$20.62 billion Related Companies: Delta Air Lines Stock Price Chart United Airlines Stock Price Chart Alaska Air Group Stock Price Chart Copa Stock Price Chart SkyWest Stock Price Chart JetBlue Airways Stock Price Chart Allegiant Travel Stock Price Chart Hawaiian Stock Price Chart Ryanair Stock Price Chart American Airlines Group Stock Price Chart Receive LUV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Southwest Airlines and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:LUV) was last updated on 6/7/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...Crypto 101 Media | SponsoredA once-in-a-century investment opportunityIt's an under-the-radar stock reshaping a projected $109 billion industry - And, I believe, has far more poten...Stansberry Research | SponsoredElon Musk’s Final Masterpiece: “X-9840”The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...Paradigm Press | SponsoredAlert: Your Bank is Dying – Act Now or Lose Everything!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put...Priority Gold | SponsoredKiss of death from Joe BidenI did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does ...Porter & Company | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Southwest Airlines Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Southwest Airlines With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.