Southwest Airlines Co. (BMV:LUV)
611.00
-0.99 (-0.16%)
At close: Oct 9, 2025
Southwest Airlines Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 9, 2025 | 611.00 | 611.00 | 611.00 | 611.00 | 611.00 | -0.16% | 100 |
Oct 7, 2025 | 611.99 | 611.99 | 611.99 | 611.99 | 611.99 | 6.25% | 857 |
Oct 6, 2025 | 576.01 | 576.01 | 576.01 | 576.01 | 576.01 | -5.57% | 850 |
Oct 3, 2025 | 608.99 | 610.00 | 608.99 | 610.00 | 610.00 | 3.43% | 828 |
Sep 25, 2025 | 589.76 | 589.76 | 589.76 | 589.76 | 589.76 | -3.79% | 20 |
Sep 24, 2025 | 613.00 | 613.00 | 613.00 | 613.00 | 613.00 | 2.17% | 20 |
Sep 19, 2025 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 3.45% | 209 |
Sep 11, 2025 | 585.80 | 585.80 | 580.00 | 580.00 | 580.00 | -0.52% | 534 |
Sep 8, 2025 | 583.05 | 583.05 | 583.05 | 583.05 | 583.05 | -5.96% | 93 |
Sep 4, 2025 | 600.00 | 620.00 | 600.00 | 620.00 | 620.00 | -0.45% | 381 |
Aug 26, 2025 | 614.00 | 622.80 | 614.00 | 622.80 | 619.43 | 6.28% | 93 |
Aug 19, 2025 | 586.00 | 586.00 | 586.00 | 586.00 | 582.83 | -1.35% | 20 |
Aug 15, 2025 | 590.00 | 594.00 | 590.00 | 594.00 | 590.78 | 6.45% | 32 |
Aug 7, 2025 | 558.00 | 558.00 | 558.00 | 558.00 | 554.98 | -0.36% | 10 |
Aug 5, 2025 | 560.00 | 560.00 | 560.00 | 560.00 | 556.97 | -0.06% | 40 |
Aug 4, 2025 | 560.00 | 560.31 | 560.00 | 560.31 | 557.28 | -3.06% | 13 |
Aug 1, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 574.87 | 1.59% | 7 |
Jul 31, 2025 | 568.95 | 568.95 | 568.95 | 568.95 | 565.87 | -1.57% | 11 |
Jul 30, 2025 | 578.00 | 578.00 | 578.00 | 578.00 | 574.87 | -5.25% | 8 |
Jul 28, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 606.70 | -12.98% | 10 |
Jul 24, 2025 | 701.00 | 701.00 | 701.00 | 701.00 | 697.21 | 0.50% | 200 |
Jul 23, 2025 | 715.00 | 715.00 | 697.50 | 697.50 | 693.72 | 0.33% | 4,530 |
Jul 22, 2025 | 695.23 | 695.23 | 695.23 | 695.23 | 691.47 | 1.16% | 2,992 |
Jul 21, 2025 | 687.27 | 687.27 | 687.27 | 687.27 | 683.55 | -1.82% | 72,383 |
Jul 17, 2025 | 700.00 | 700.00 | 700.00 | 700.00 | 696.21 | -0.36% | 21 |
Jul 15, 2025 | 702.50 | 702.50 | 702.50 | 702.50 | 698.70 | 0.64% | 10 |
Jul 11, 2025 | 698.00 | 698.00 | 698.00 | 698.00 | 694.22 | -0.43% | 51 |
Jul 10, 2025 | 670.00 | 701.00 | 670.00 | 701.00 | 697.21 | 10.04% | 208 |
Jul 8, 2025 | 637.03 | 637.03 | 637.03 | 637.03 | 633.58 | -0.15% | 86 |
Jul 7, 2025 | 638.00 | 638.00 | 638.00 | 638.00 | 634.55 | 4.59% | 12 |
Jul 3, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 606.70 | - | 6 |
Jun 17, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 603.30 | - | 80 |
Jun 16, 2025 | 610.00 | 610.00 | 610.00 | 610.00 | 603.30 | 0.66% | 3,659 |
Jun 13, 2025 | 607.00 | 607.00 | 606.00 | 606.00 | 599.34 | -4.57% | 21 |
Jun 9, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 628.03 | 1.44% | 200 |
Jun 5, 2025 | 626.00 | 626.00 | 626.00 | 626.00 | 619.13 | -0.04% | 162 |
Jun 4, 2025 | 626.25 | 626.25 | 626.25 | 626.25 | 619.37 | - | 10 |
Jun 3, 2025 | 626.25 | 626.25 | 626.25 | 626.25 | 619.37 | 4.03% | 175 |
May 14, 2025 | 602.00 | 602.00 | 602.00 | 602.00 | 595.39 | -2.59% | 197 |
May 12, 2025 | 622.40 | 622.40 | 618.00 | 618.00 | 611.21 | 1.64% | 169 |
May 8, 2025 | 608.00 | 608.00 | 608.00 | 608.00 | 601.32 | 13.86% | 485 |
Apr 29, 2025 | 534.00 | 534.00 | 534.00 | 534.00 | 528.14 | 3.29% | 971 |
Apr 28, 2025 | 516.99 | 516.99 | 516.99 | 516.99 | 511.31 | 0.62% | 74 |
Apr 25, 2025 | 511.10 | 516.00 | 511.10 | 513.78 | 508.14 | 2.14% | 2,041 |
Apr 23, 2025 | 502.00 | 503.00 | 500.50 | 503.00 | 497.48 | 4.97% | 2,478 |
Apr 21, 2025 | 475.00 | 480.00 | 475.00 | 479.19 | 473.93 | -3.91% | 84 |
Apr 16, 2025 | 508.50 | 508.50 | 495.00 | 498.69 | 493.21 | -2.98% | 25 |