NYSE - BOATS Real Time Price
USD
Southwest Airlines Co. (LUV)
43.47
+0.03
(+0.07%)
At close: October 28 at 4:00:02 PM EDT
43.59
+0.12
(+0.28%)
Overnight: 1:11:55 AM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Trade LUV on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
43.36
44.16
43.16
43.47
43.47
6,713,500
Oct 27, 2026
42.98
43.81
42.15
43.44
43.44
7,169,500
Oct 26, 2026
41.97
43.23
41.86
42.85
42.85
7,170,800
Oct 23, 2026
41.01
41.81
40.22
41.75
41.75
8,211,000
Oct 22, 2026
39.20
42.08
38.65
42.03
42.03
12,246,100
Oct 21, 2026
39.87
41.01
39.37
39.88
39.88
9,150,700
Oct 20, 2026
38.72
41.21
38.50
39.65
39.65
8,256,900
Oct 19, 2026
39.77
40.02
38.75
38.80
38.80
4,442,600
Oct 16, 2026
40.91
41.25
39.45
39.50
39.50
5,610,800
Oct 15, 2026
39.47
40.92
39.25
40.83
40.83
5,488,000
Oct 14, 2026
39.90
40.42
39.09
39.34
39.34
5,914,100
Oct 13, 2026
40.86
41.20
40.14
40.65
40.65
3,984,900
Oct 12, 2026
41.20
41.74
40.68
40.76
40.76
4,098,800
Oct 9, 2026
41.02
41.74
40.62
41.66
41.66
6,873,200
Oct 8, 2026
41.00
41.50
40.82
41.36
41.36
14,560,500
Oct 7, 2026
41.68
42.14
41.54
41.72
41.72
4,706,700
Oct 6, 2026
42.34
43.16
41.86
42.45
42.45
4,837,900
Oct 5, 2026
42.50
42.59
41.70
41.85
41.85
5,795,000
Oct 2, 2026
42.80
42.83
41.81
42.47
42.47
6,196,200
Oct 1, 2026
41.57
42.19
41.36
41.84
41.84
5,114,400
Sep 30, 2026
42.13
42.24
41.44
41.64
41.64
4,838,700
Sep 29, 2026
43.17
43.17
41.47
42.08
42.08
4,108,300
Sep 28, 2026
41.54
42.96
41.30
42.28
42.28
5,968,600
Sep 25, 2026
42.19
42.77
41.19
42.68
42.68
6,978,900
Sep 24, 2026
40.74
41.86
40.45
41.55
41.55
6,022,900
Sep 23, 2026
41.55
41.79
40.99
41.04
41.04
5,655,700
Sep 22, 2026
42.75
43.20
41.63
42.08
42.08
7,719,800
Sep 21, 2026
41.68
41.78
40.93
41.77
41.77
6,334,000
Sep 18, 2026
40.51
41.34
40.49
40.98
40.98
14,078,500
Sep 17, 2026
40.00
41.03
39.87
40.34
40.34
7,973,000
Sep 16, 2026
39.95
40.00
38.16
39.15
39.15
7,670,600
Sep 15, 2026
39.74
39.76
38.65
39.28
39.28
5,204,100
Sep 14, 2026
38.43
39.88
38.35
39.52
39.52
6,702,800
Sep 11, 2026
39.67
39.67
39.01
39.24
39.24
5,379,900
Sep 10, 2026
38.25
39.03
38.10
38.69
38.69
4,609,100
Sep 9, 2026
37.89
38.82
37.75
38.68
38.68
4,375,100
Sep 8, 2026
39.11
39.32
38.67
38.67
38.67
3,631,200
Sep 4, 2026
38.75
39.76
38.70
39.62
39.62
5,465,400
Sep 3, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
38.58
39.05
38.16
38.73
38.73
4,745,400
Sep 2, 2026
38.62
39.05
38.20
38.61
38.43
4,610,700
Sep 1, 2026
38.10
38.47
37.58
37.68
37.50
4,340,300
Aug 31, 2026
39.14
39.36
38.45
38.53
38.35
4,535,500
Aug 28, 2026
40.56
40.56
39.63
39.64
39.46
3,130,800
Aug 27, 2026
40.52
40.77
39.69
39.76
39.57
3,751,100
Aug 26, 2026
41.75
41.81
40.66
40.67
40.48
4,142,100
Aug 25, 2026
41.65
41.84
40.42
40.82
40.63
5,805,000
Aug 24, 2026
40.91
41.13
40.24
40.71
40.52
5,806,800
Aug 21, 2026
40.60
40.60
39.99
40.38
40.19
3,967,500
Aug 20, 2026
40.86
41.00
39.84
39.89
39.70
4,743,200
Aug 19, 2026
42.60
42.74
41.39
41.42
41.23
3,632,800
Aug 18, 2026
43.01
43.36
42.42
42.49
42.29
5,033,300
Aug 17, 2026
44.09
44.09
43.25
43.35
43.15
3,742,600
Aug 14, 2026
44.75
45.14
44.10
44.26
44.05
3,042,500
Aug 13, 2026
45.84
45.90
44.85
44.87
44.66
3,406,600
Aug 12, 2026
45.85
45.96
44.57
44.98
44.77
2,996,400
Aug 11, 2026
45.20
45.89
44.97
45.52
45.31
3,369,400
Aug 10, 2026
46.29
46.45
44.78
44.90
44.69
5,579,300
Aug 7, 2026
46.92
47.27
46.25
47.05
46.83
3,764,400
Aug 6, 2026
48.42
48.43
46.89
46.94
46.72
4,451,600
Aug 5, 2026
48.77
49.73
48.62
48.79
48.56
5,591,600
Aug 4, 2026
47.90
49.12
47.29
48.70
48.47
5,885,600
Aug 3, 2026
46.60
47.34
45.73
47.07
46.85
7,846,600
Jul 31, 2026
45.35
45.75
44.80
44.97
44.76
4,167,800
Jul 30, 2026
45.00
45.67
44.19
45.60
45.39
4,672,300
Jul 29, 2026
45.00
45.60
44.33
44.38
44.17
4,209,500
Jul 28, 2026
45.65
46.75
44.55
46.31
46.09
5,293,300
Jul 27, 2026
46.03
46.96
44.83
45.38
45.17
7,467,700
Jul 24, 2026
44.70
46.50
44.48
45.08
44.87
6,366,400
Jul 23, 2026
45.50
46.68
44.43
44.71
44.50
11,772,800
Jul 22, 2026
47.63
48.45
47.22
47.66
47.44
6,071,600
Jul 21, 2026
48.97
49.00
47.88
48.69
48.46
4,995,700
Jul 20, 2026
48.50
48.94
47.93
48.34
48.11
4,975,800
Jul 17, 2026
48.75
48.96
47.56
48.08
47.86
3,877,800
Jul 16, 2026
49.02
50.13
48.81
49.43
49.20
5,742,300
Jul 15, 2026
47.77
49.48
47.77
49.25
49.02
5,611,700
Jul 14, 2026
48.23
48.24
47.17
47.56
47.34
5,182,200
Jul 13, 2026
48.25
48.96
47.59
47.92
47.70
4,847,600
Jul 10, 2026
48.81
49.16
48.00
48.43
48.20
4,914,200
Jul 9, 2026
49.50
49.97
48.71
49.22
48.99
3,773,100
Jul 8, 2026
48.36
49.47
47.67
48.66
48.43
5,682,900
Jul 7, 2026
50.77
51.20
49.08
49.43
49.20
5,275,700
Jul 6, 2026
51.00
51.52
50.20
50.81
50.57
6,541,200
Jul 2, 2026
51.48
51.69
49.61
50.25
50.02
4,563,900
Jul 1, 2026
52.05
52.23
50.46
50.47
50.23
5,010,000
Jun 30, 2026
50.99
51.89
50.67
51.42
51.18
5,014,400
Jun 29, 2026
51.42
52.10
50.98
51.60
51.36
6,396,100
Jun 26, 2026
52.00
53.13
51.13
51.91
51.67
10,908,200
Jun 25, 2026
51.55
53.09
51.39
52.09
51.85
7,781,500
Jun 24, 2026
50.25
51.34
50.25
50.94
50.70
11,216,900
Jun 23, 2026
47.89
50.20
47.78
49.41
49.18
6,106,100
Jun 22, 2026
47.50
49.61
47.23
48.57
48.34
6,360,500
Jun 18, 2026
47.93
48.67
47.71
47.97
47.75
11,291,400
Jun 17, 2026
47.42
48.51
46.64
46.66
46.44
6,484,300
Jun 16, 2026
47.00
48.48
46.65
47.43
47.21
11,454,600
Jun 15, 2026
47.06
47.69
45.79
46.08
45.87
6,768,900
Jun 12, 2026
44.99
45.70
44.00
45.47
45.26
6,520,200
Jun 11, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
40.83
44.41
40.83
44.29
44.08
6,346,400
Jun 10, 2026
43.04
43.04
40.98
41.40
41.03
5,444,200
Jun 9, 2026
41.94
43.23
41.02
43.17
42.78
6,423,400
Jun 8, 2026
41.54
41.78
40.90
41.02
40.65
5,054,900
Jun 5, 2026
41.30
41.86
41.00
41.54
41.17
4,886,000
Jun 4, 2026
41.63
42.30
41.05
41.31
40.94
4,558,700
Jun 3, 2026
41.54
42.16
40.82
40.87
40.50
5,819,000
Jun 2, 2026
42.60
42.96
41.98
42.34
41.96
4,321,600
Jun 1, 2026
42.37
42.88
41.50
42.76
42.38
5,605,300
May 29, 2026
43.28
44.12
42.94
42.95
42.56
5,811,200
May 28, 2026
43.02
43.94
42.40
43.31
42.92
8,304,100
May 27, 2026
43.46
44.44
43.02
43.68
43.29
8,110,800
May 26, 2026
42.24
42.91
41.72
42.28
41.90
7,115,100
May 22, 2026
40.93
41.34
40.24
40.86
40.49
7,028,500
May 21, 2026
39.08
40.91
38.81
40.78
40.41
8,050,700
May 20, 2026
37.67
40.09
37.44
39.70
39.34
7,906,900
May 19, 2026
37.88
37.98
37.23
37.35
37.01
4,766,800
May 18, 2026
38.62
39.67
38.10
38.36
38.02
7,500,200
May 15, 2026
38.66
38.98
38.17
38.50
38.15
6,383,700
May 14, 2026
39.82
40.25
39.10
39.33
38.98
4,482,000
May 13, 2026
39.12
39.72
38.87
39.41
39.06
4,796,600
May 12, 2026
39.65
39.78
38.83
39.48
39.13
5,581,700
May 11, 2026
40.91
41.27
39.92
39.99
39.63
4,781,000
May 8, 2026
41.82
42.22
40.97
41.31
40.94
4,938,800
May 7, 2026
41.87
42.39
40.57
41.39
41.02
7,481,400
May 6, 2026
41.35
42.00
40.51
41.50
41.13
9,236,200
May 5, 2026
38.79
39.84
38.44
39.71
39.35
4,694,100
May 4, 2026
38.44
39.48
37.94
38.35
38.01
8,246,400
May 1, 2026
38.00
39.97
37.50
38.76
38.41
10,101,400
Apr 30, 2026
37.80
38.51
37.80
37.92
37.58
5,079,400
Apr 29, 2026
37.66
37.88
36.92
37.22
36.89
6,829,100
Apr 28, 2026
37.96
38.53
37.82
38.01
37.67
4,596,100
Apr 27, 2026
39.39
39.81
38.17
38.20
37.86
6,089,300
Apr 24, 2026
38.02
39.55
37.85
39.45
39.10
9,396,700
Apr 23, 2026
38.25
39.19
36.85
37.75
37.41
16,710,900
Apr 22, 2026
40.65
40.89
39.06
39.35
39.00
9,518,200
Apr 21, 2026
41.50
42.02
40.58
40.92
40.55
4,715,000
Apr 20, 2026
41.81
42.39
41.55
41.82
41.44
6,547,200
Apr 17, 2026
43.34
44.92
42.55
42.70
42.32
10,387,600
Apr 16, 2026
41.85
42.38
40.61
40.63
40.26
6,723,800
Apr 15, 2026
41.29
42.40
40.91
41.70
41.33
7,219,300
Apr 14, 2026
40.25
42.03
40.10
41.26
40.89
9,146,700
Apr 13, 2026
38.71
39.48
38.20
39.45
39.10
4,503,200
Apr 10, 2026
40.59
40.59
39.27
39.56
39.20
4,663,600
Apr 9, 2026
39.95
40.74
39.32
40.21
39.85
5,378,000
Apr 8, 2026
42.68
43.43
40.08
40.40
40.04
12,178,200
Apr 7, 2026
37.61
38.14
37.05
37.87
37.53
7,226,700
Apr 6, 2026
37.43
38.60
37.21
38.18
37.84
4,412,100
Apr 2, 2026
36.06
37.90
35.73
37.60
37.26
9,750,800
Apr 1, 2026
37.46
38.88
37.17
38.23
37.89
9,651,400
Mar 31, 2026
36.94
37.87
36.11
37.57
37.23
8,644,100
Mar 30, 2026
37.37
37.50
36.15
36.29
35.96
6,866,200
Mar 27, 2026
38.87
39.23
37.11
37.36
37.02
7,164,800
Mar 26, 2026
39.78
40.28
39.01
39.53
39.17
5,037,200
Mar 25, 2026
40.74
41.67
39.82
40.19
39.83
6,658,600
Mar 24, 2026
39.60
40.41
39.20
39.83
39.47
7,379,800
Mar 23, 2026
40.85
41.48
40.28
40.35
39.99
8,467,900
Mar 20, 2026
40.71
40.97
38.88
39.41
39.06
14,030,000
Mar 19, 2026
39.42
41.37
39.35
40.87
40.50
8,901,500
Mar 18, 2026
40.98
41.39
40.02
40.19
39.83
10,974,100
Mar 17, 2026
40.88
41.83
40.67
41.12
40.75
9,829,800
Mar 16, 2026
39.48
40.23
39.34
40.23
39.87
7,977,800
Mar 13, 2026
38.96
39.84
38.09
38.75
38.40
10,373,400
Mar 12, 2026
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
40.50
40.70
38.54
38.61
38.26
9,838,200
Mar 11, 2026
42.55
42.93
41.39
41.85
41.30
7,960,500
Mar 10, 2026
42.38
44.61
42.12
42.82
42.25
10,990,700
Mar 9, 2026
40.69
43.11
38.82
43.03
42.46
14,823,200
Mar 6, 2026
43.00
43.00
40.47
41.56
41.01
14,084,100
Mar 5, 2026
46.25
46.62
43.89
43.90
43.32
15,598,900
Mar 4, 2026
47.93
48.39
46.78
47.15
46.53
7,909,800
Mar 3, 2026
46.52
48.32
46.02
47.75
47.12
12,373,400
Mar 2, 2026
48.00
49.02
46.95
48.27
47.63
10,033,400
Feb 27, 2026
50.73
50.91
48.71
49.26
48.61
9,146,300
Feb 26, 2026
50.57
51.65
49.98
50.93
50.26
11,230,300
Feb 25, 2026
50.71
50.80
49.40
49.89
49.23
10,176,200
Feb 24, 2026
50.68
51.43
50.17
50.64
49.97
9,321,300
Feb 23, 2026
51.87
52.37
50.25
50.90
50.23
8,914,300
Feb 20, 2026
52.18
52.41
51.30
52.09
51.40
7,074,600
Feb 19, 2026
54.31
54.70
52.00
52.08
51.39
9,750,000
Feb 18, 2026
53.68
54.89
53.15
54.80
54.07
13,316,600
Feb 17, 2026
52.67
55.11
52.64
54.26
53.54
12,962,200
Feb 13, 2026
51.08
51.72
50.21
51.11
50.43
9,161,900
Feb 12, 2026
52.21
52.74
49.80
50.83
50.16
13,189,800
Feb 11, 2026
54.24
54.70
51.23
51.43
50.75
10,556,400
Feb 10, 2026
53.27
54.55
53.19
54.07
53.35
8,464,700
Feb 9, 2026
53.82
54.25
53.10
53.36
52.65
8,403,300
Feb 6, 2026
52.85
54.70
52.67
54.26
53.54
14,795,400
Feb 5, 2026
52.53
52.97
51.88
52.51
51.81
7,803,300
Feb 4, 2026
51.55
52.77
50.86
52.59
51.89
12,376,600
Feb 3, 2026
50.00
51.21
49.93
51.19
50.51
10,884,600
Feb 2, 2026
48.77
49.80
48.10
49.64
48.98
13,003,200
Jan 30, 2026
48.54
49.85
47.30
47.52
46.89
14,685,000
Jan 29, 2026
43.38
49.12
42.68
48.50
47.86
34,535,300
Jan 28, 2026
41.89
42.02
40.68
40.86
40.32
10,626,300
Jan 27, 2026
42.05
42.50
41.20
41.34
40.79
7,890,600
Jan 26, 2026
41.87
42.41
41.71
42.03
41.47
6,183,500
Jan 23, 2026
41.81
42.43
41.76
41.95
41.39
7,012,900
Jan 22, 2026
43.12
43.91
42.24
42.44
41.88
10,195,500
Jan 21, 2026
42.85
43.47
42.35
42.85
42.28
11,975,200
Jan 20, 2026
42.47
43.14
41.86
42.38
41.82
9,655,100
Jan 16, 2026
43.06
43.31
42.62
43.12
42.55
6,841,900
Jan 15, 2026
43.01
43.41
42.54
43.10
42.53
7,874,600
Jan 14, 2026
43.12
43.72
41.75
42.55
41.99
8,868,400
Jan 13, 2026
43.30
44.43
42.90
43.20
42.63
7,418,300
Jan 12, 2026
43.99
44.01
43.17
43.85
43.27
8,381,800
Jan 9, 2026
44.20
45.02
43.87
44.52
43.93
12,343,400
Jan 8, 2026
42.66
43.38
42.54
42.92
42.35
8,238,400
Jan 7, 2026
42.58
43.19
42.44
42.64
42.07
10,053,400
Jan 6, 2026
42.52
43.20
42.15
42.48
41.92
7,993,200
Jan 5, 2026
41.13
42.80
41.12
42.44
41.88
7,849,900
Jan 2, 2026
41.51
41.84
40.85
41.30
40.75
6,338,700
Dec 31, 2025
41.34
41.66
41.22
41.33
40.78
6,352,100
Dec 30, 2025
41.12
41.57
41.02
41.27
40.72
6,535,800
Dec 29, 2025
41.18
41.70
40.97
41.12
40.58
4,953,500
Dec 26, 2025
0.18
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 26, 2025
41.17
41.63
41.11
41.28
40.73
5,291,000
Dec 24, 2025
41.48
41.73
41.32
41.48
40.75
2,013,300
Dec 23, 2025
42.03
42.66
41.39
41.56
40.83
8,845,300
Dec 22, 2025
41.39
42.34
41.28
42.24
41.50
7,295,900
Dec 19, 2025
40.90
41.35
40.69
41.26
40.54
17,197,900
Dec 18, 2025
41.25
41.83
40.67
40.73
40.02
10,585,500
Dec 17, 2025
42.17
42.83
40.98
40.98
40.26
12,332,900
Dec 16, 2025
42.63
43.54
41.92
42.17
41.43
12,565,100
Dec 15, 2025
41.61
41.96
40.91
41.72
40.99
18,835,600
Dec 12, 2025
41.40
42.20
41.09
41.17
40.45
20,008,600
Dec 11, 2025
39.93
41.14
39.77
40.74
40.03
22,816,800
Dec 10, 2025
38.20
39.85
38.09
39.83
39.13
17,176,500
Dec 9, 2025
37.60
38.70
37.55
38.15
37.48
8,837,400
Dec 8, 2025
38.10
38.37
37.38
37.95
37.28
12,448,300
Dec 5, 2025
35.31
38.17
35.31
37.85
37.19
15,212,300
Dec 4, 2025
35.65
36.29
35.12
35.81
35.18
10,861,300
Dec 3, 2025
35.42
35.77
35.29
35.68
35.05
6,539,400
Dec 2, 2025
34.85
35.73
34.44
35.43
34.81
7,239,000
Dec 1, 2025
34.53
35.11
34.28
34.77
34.16
6,694,000
Nov 28, 2025
35.05
35.34
34.78
34.81
34.20
2,546,100
Nov 26, 2025
34.36
35.39
34.23
35.06
34.45
4,766,200
Nov 25, 2025
33.30
34.73
33.03
34.36
33.76
7,179,100
Nov 24, 2025
33.02
33.43
32.79
33.28
32.70
6,136,600
Nov 21, 2025
31.52
33.24
31.31
32.80
32.22
7,111,200
Nov 20, 2025
32.37
32.66
31.15
31.16
30.61
7,806,000
Nov 19, 2025
32.35
32.97
31.78
31.92
31.36
5,614,400
Nov 18, 2025
31.66
32.26
31.53
31.96
31.40
7,093,400
Nov 17, 2025
32.80
32.83
31.57
31.85
31.29
5,773,700
Nov 14, 2025
32.55
33.08
32.42
32.82
32.24
7,673,600
Nov 13, 2025
33.24
33.80
32.87
33.04
32.46
7,849,200
Nov 12, 2025
32.03
33.48
32.03
33.34
32.76
8,948,800
Nov 11, 2025
32.80
32.80
31.79
31.99
31.43
7,650,900
Nov 10, 2025
32.75
33.58
32.47
32.66
32.09
7,819,100
Nov 7, 2025
31.16
32.47
30.85
32.45
31.88
8,647,100
Nov 6, 2025
31.59
31.97
31.05
31.51
30.96
7,749,500
Nov 5, 2025
29.80
31.65
29.80
31.62
31.07
9,061,800
Nov 4, 2025
30.03
30.17
29.26
29.67
29.15
12,954,900
Nov 3, 2025
30.16
30.76
29.75
30.43
29.90
8,815,200
Oct 31, 2025
30.00
30.39
29.92
30.30
29.77
8,462,500
Oct 30, 2025
30.49
30.77
30.05
30.09
29.56
6,580,200
Oct 29, 2025
31.02
31.13
30.46
30.66
30.12
10,919,900
