Southwest Airlines Co. (BMV:LUV)
Mexico · Delayed Price · Currency is MXN 710.00
-55.00 (-7.19%)
At close: Jun 4, 2026
BMV:LUV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 929.00 | 935.00 | 929.00 | 933.00 | 925.00 | 2.30% | 62 |
| Feb 5, 2026 | 899.00 | 912.00 | 899.00 | 912.00 | 904.18 | 1.45% | 29 |
| Feb 4, 2026 | 900.00 | 900.00 | 899.00 | 899.00 | 891.29 | 2.86% | 135 |
| Feb 3, 2026 | 874.00 | 874.00 | 874.00 | 874.00 | 866.50 | 4.42% | 56 |
| Jan 30, 2026 | 837.00 | 837.00 | 837.00 | 837.00 | 829.82 | -0.24% | 297 |
| Jan 29, 2026 | 791.00 | 839.00 | 791.00 | 839.00 | 831.80 | 15.16% | 4,624 |
| Jan 26, 2026 | 728.55 | 728.55 | 728.55 | 728.55 | 722.30 | -2.21% | 6 |
| Jan 22, 2026 | 756.00 | 756.00 | 745.00 | 745.00 | 738.61 | 0.68% | 305 |
| Jan 20, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 733.65 | -0.83% | 6 |
| Jan 15, 2026 | 746.21 | 746.21 | 746.21 | 746.21 | 739.81 | -4.06% | 9 |
| Jan 12, 2026 | 777.77 | 777.77 | 777.77 | 777.77 | 771.10 | 1.37% | 1,949 |
| Jan 7, 2026 | 767.25 | 767.25 | 767.25 | 767.25 | 760.67 | 0.16% | 501 |
| Jan 6, 2026 | 769.00 | 769.00 | 766.00 | 766.00 | 759.43 | 2.96% | 55 |
| Dec 26, 2025 | 741.57 | 744.00 | 741.57 | 744.00 | 737.62 | -1.69% | 353 |
| Dec 22, 2025 | 758.39 | 760.00 | 758.39 | 760.00 | 750.28 | 3.40% | 58 |
| Dec 18, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 725.60 | -3.29% | 48 |
| Dec 16, 2025 | 760.00 | 760.00 | 760.00 | 760.00 | 750.28 | 1.33% | 39 |
| Dec 15, 2025 | 747.00 | 750.00 | 747.00 | 750.00 | 740.40 | 6.38% | 33 |
| Dec 10, 2025 | 705.00 | 705.00 | 705.00 | 705.00 | 695.98 | 0.57% | 34 |