The average closing price for Southwest Airlines (LUV) all-time is $117,018.73. The latest price is $33.93.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
2025 | $33.43 | $35.24 | $27.49 | $34.39 | 621,071,078 |
2024 | $27.79 | $35.72 | $23.18 | $33.42 | 2,249,171,600 |
2023 | $31.96 | $37.95 | $21.16 | $28.06 | 1,854,468,800 |
2022 | $40.80 | $47.35 | $28.54 | $31.82 | 1,613,131,300 |
2021 | $43.92 | $61.19 | $36.53 | $40.48 | 1,906,854,000 |
2020 | $51.19 | $55.38 | $21.23 | $44.05 | 3,400,259,800 |
2019 | $42.77 | $54.89 | $41.43 | $50.82 | 1,012,789,000 |
2018 | $60.55 | $61.12 | $41.12 | $43.17 | 1,306,816,400 |
2017 | $45.93 | $61.55 | $44.39 | $60.13 | 1,293,019,600 |
2016 | $37.66 | $46.76 | $30.67 | $45.42 | 1,766,388,300 |
2015 | $38.29 | $46.29 | $28.23 | $38.89 | 1,962,088,800 |
2014 | $16.78 | $38.74 | $16.72 | $37.96 | 1,903,092,700 |
2013 | $9.22 | $16.92 | $9.14 | $16.77 | 1,728,565,100 |
2012 | $7.67 | $9.37 | $6.83 | $9.04 | 1,924,110,800 |
2011 | $11.43 | $11.92 | $6.28 | $7.53 | 2,337,062,500 |
2010 | $9.99 | $12.56 | $9.14 | $11.39 | 1,968,718,400 |
2009 | $7.52 | $10.32 | $4.33 | $10.01 | 2,526,587,300 |
2008 | $10.62 | $14.64 | $6.16 | $7.53 | 2,578,210,400 |
2007 | $13.47 | $14.78 | $10.57 | $10.64 | 1,879,109,600 |
2006 | $14.24 | $15.84 | $12.72 | $13.35 | 1,210,027,600 |
2005 | $14.20 | $14.75 | $11.35 | $14.29 | 948,611,900 |
2004 | $14.07 | $14.81 | $11.18 | $14.14 | 926,009,900 |
2003 | $12.22 | $17.08 | $10.16 | $14.00 | 638,841,500 |
2002 | $15.80 | $19.05 | $9.44 | $12.05 | 718,100,700 |
2001 | $19.17 | $20.17 | $9.73 | $16.00 | 755,721,350 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
