Southwest Airlines (LUV) went public on January 2, 1980, when it opened at a split-adjusted price of $0.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $33.63 | $34.41 | $30.51 | $30.71 | 165,754,536 |
December 2024 | $32.20 | $35.93 | $32.15 | $33.62 | 143,804,800 |
November 2024 | $30.58 | $32.98 | $29.74 | $32.19 | 117,990,100 |
October 2024 | $29.40 | $32.03 | $28.43 | $30.42 | 184,501,700 |
September 2024 | $29.18 | $31.47 | $28.03 | $29.47 | 179,114,900 |
August 2024 | $26.70 | $29.12 | $23.31 | $28.59 | 243,943,600 |
July 2024 | $28.32 | $28.50 | $25.48 | $26.64 | 245,246,300 |
June 2024 | $26.78 | $29.82 | $26.53 | $28.29 | 196,660,900 |
May 2024 | $25.54 | $27.87 | $24.17 | $26.37 | 196,959,200 |
April 2024 | $28.80 | $29.45 | $25.48 | $25.49 | 227,766,100 |
March 2024 | $33.46 | $34.44 | $27.27 | $28.68 | 185,740,000 |
February 2024 | $29.41 | $34.38 | $28.74 | $33.49 | 138,296,000 |
January 2024 | $27.95 | $32.06 | $26.63 | $29.21 | 189,148,000 |
December 2023 | $24.88 | $29.62 | $24.81 | $28.23 | 190,690,000 |
November 2023 | $21.45 | $24.94 | $21.28 | $24.84 | 144,515,900 |
October 2023 | $26.33 | $26.87 | $21.29 | $21.59 | 183,544,700 |
September 2023 | $30.68 | $30.76 | $25.70 | $26.30 | 136,454,700 |
August 2023 | $32.70 | $32.96 | $29.81 | $30.52 | 143,760,900 |
July 2023 | $34.79 | $38.17 | $31.54 | $32.99 | 188,316,300 |
June 2023 | $28.91 | $35.00 | $27.94 | $34.97 | 158,105,700 |
May 2023 | $29.10 | $29.93 | $27.28 | $28.69 | 136,859,900 |
April 2023 | $30.81 | $31.64 | $27.68 | $29.10 | 148,241,500 |
March 2023 | $32.06 | $33.03 | $27.81 | $31.26 | 163,499,600 |
February 2023 | $33.92 | $35.65 | $31.56 | $32.09 | 107,594,300 |
January 2023 | $32.15 | $36.03 | $30.52 | $34.18 | 152,885,300 |
