Southwest Airlines Co. (BMV:LUV)
Mexico · Delayed Price · Currency is MXN 817.00
-1.05 (-0.13%)
At close: Aug 7, 2026
BMV:LUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 807.72 | 817.00 | 807.72 | 817.00 | 817.00 | -0.13% | 2,856 |
| Aug 6, 2026 | 818.05 | 818.05 | 818.05 | 818.05 | 818.05 | 3.42% | 5,810 |
| Jul 27, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | -5.72% | 13 |
| Jul 16, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | - | 15 |
| Jul 13, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 839.00 | -0.12% | 91 |
| Jul 8, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | -6.74% | 132 |
| Jun 25, 2026 | 927.17 | 927.17 | 900.67 | 900.67 | 900.67 | 27.42% | 658 |
| Jun 4, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 706.87 | -7.19% | 10 |
| Jun 3, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 761.63 | 3.38% | 5 |
| Jun 1, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 736.74 | -3.19% | 50 |
| May 28, 2026 | 755.29 | 764.39 | 755.29 | 764.39 | 761.02 | 1.38% | 605 |
| May 27, 2026 | 756.45 | 756.45 | 754.00 | 754.00 | 750.68 | 6.95% | 259 |
| May 21, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 701.89 | -0.28% | 105 |
| May 8, 2026 | 705.00 | 707.00 | 705.00 | 707.00 | 703.88 | 7.12% | 409 |
| Apr 23, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 657.09 | -2.94% | 335 |
| Apr 22, 2026 | 686.00 | 686.00 | 680.00 | 680.00 | 677.00 | -3.89% | 527 |
| Apr 21, 2026 | 709.85 | 709.85 | 707.50 | 707.50 | 704.38 | -6.17% | 174 |
| Apr 17, 2026 | 754.00 | 754.00 | 754.00 | 754.00 | 750.68 | 4.00% | 1,145 |
| Apr 16, 2026 | 677.59 | 725.00 | 677.59 | 725.00 | 721.80 | 7.81% | 1,764 |
| Apr 13, 2026 | 672.51 | 672.51 | 672.51 | 672.51 | 669.55 | -6.34% | 71 |
| Mar 25, 2026 | 718.00 | 718.00 | 718.00 | 718.00 | 714.84 | 1.13% | 1,545 |
| Mar 24, 2026 | 711.50 | 711.60 | 710.00 | 710.00 | 706.87 | 2.90% | 2,527 |
| Mar 13, 2026 | 690.30 | 690.30 | 690.00 | 690.00 | 686.96 | -0.36% | 1,315 |
| Mar 12, 2026 | 696.00 | 696.00 | 692.50 | 692.50 | 689.45 | -8.26% | 1,449 |
| Mar 10, 2026 | 758.03 | 758.03 | 758.03 | 758.03 | 751.53 | 3.20% | 183 |
| Mar 6, 2026 | 734.50 | 734.50 | 734.50 | 734.50 | 728.20 | -7.12% | 326 |
| Mar 5, 2026 | 790.81 | 790.81 | 790.81 | 790.81 | 784.03 | -7.11% | 1,102 |
| Mar 2, 2026 | 851.36 | 851.36 | 851.36 | 851.36 | 844.06 | 0.16% | 650 |
| Feb 25, 2026 | 850.00 | 850.00 | 850.00 | 850.00 | 842.71 | -7.00% | 5 |
| Feb 19, 2026 | 918.00 | 918.00 | 914.00 | 914.00 | 906.16 | -2.50% | 114 |
| Feb 18, 2026 | 937.43 | 937.43 | 937.43 | 937.43 | 929.39 | 0.58% | 252 |
| Feb 17, 2026 | 924.00 | 932.00 | 920.00 | 932.00 | 924.00 | 5.91% | 162 |
| Feb 12, 2026 | 880.00 | 880.00 | 880.00 | 880.00 | 872.45 | -1.12% | 105 |
| Feb 11, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 882.36 | -4.61% | 125 |
| Feb 10, 2026 | 933.00 | 933.00 | 933.00 | 933.00 | 925.00 | - | 44 |