The average closing price for Southwest Airlines (LUV) all-time is $116,844.48. The latest price is $26.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2025 | $32.72 | $33.16 | $23.82 | $26.46 | 263,122,229 |
March 2025 | $30.35 | $35.24 | $27.49 | $33.58 | 316,022,900 |
February 2025 | $29.99 | $31.17 | $29.12 | $30.88 | 163,561,700 |
January 2025 | $33.43 | $34.21 | $30.33 | $30.53 | 170,894,500 |
December 2024 | $32.01 | $35.72 | $31.96 | $33.42 | 143,804,800 |
November 2024 | $30.40 | $32.78 | $29.57 | $32.00 | 117,990,100 |
October 2024 | $29.22 | $31.84 | $28.26 | $30.24 | 184,501,700 |
September 2024 | $29.00 | $31.29 | $27.87 | $29.30 | 179,114,900 |
August 2024 | $26.54 | $28.95 | $23.18 | $28.42 | 243,943,600 |
July 2024 | $28.15 | $28.34 | $25.33 | $26.48 | 245,246,300 |
June 2024 | $26.63 | $29.64 | $26.37 | $28.12 | 196,660,900 |
May 2024 | $25.39 | $27.71 | $24.03 | $26.22 | 196,959,200 |
April 2024 | $28.63 | $29.27 | $25.33 | $25.34 | 227,766,100 |
March 2024 | $33.27 | $34.23 | $27.11 | $28.51 | 185,740,000 |
February 2024 | $29.23 | $34.18 | $28.57 | $33.30 | 138,296,000 |
January 2024 | $27.79 | $31.87 | $26.48 | $29.04 | 189,148,000 |
December 2023 | $24.73 | $29.44 | $24.66 | $28.06 | 190,690,000 |
November 2023 | $21.32 | $24.79 | $21.16 | $24.69 | 144,515,900 |
October 2023 | $26.18 | $26.71 | $21.17 | $21.47 | 183,544,700 |
September 2023 | $30.50 | $30.58 | $25.55 | $26.14 | 136,454,700 |
August 2023 | $32.51 | $32.76 | $29.64 | $30.34 | 143,760,900 |
July 2023 | $34.59 | $37.95 | $31.35 | $32.79 | 188,316,300 |
June 2023 | $28.74 | $34.79 | $27.77 | $34.76 | 158,105,700 |
May 2023 | $28.93 | $29.76 | $27.12 | $28.53 | 136,859,900 |
April 2023 | $30.63 | $31.46 | $27.51 | $28.93 | 148,241,500 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
