Southwest Airlines Co. (BMV:LUV)
Mexico · Delayed Price · Currency is MXN 792.00
+5.00 (0.64%)
At close: Oct 30, 2026
BMV:LUV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 792.00 | 792.00 | 792.00 | 792.00 | 792.00 | 0.64% | 13 |
| Oct 26, 2026 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 4.93% | 57 |
| Oct 22, 2026 | 750.01 | 750.01 | 750.01 | 750.01 | 750.01 | 0.10% | 14 |
| Oct 21, 2026 | 758.00 | 758.00 | 745.30 | 749.24 | 749.24 | -1.16% | 104 |
| Oct 20, 2026 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | 5.13% | 4,900 |
| Oct 19, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -1.50% | 525 |
| Oct 16, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | -0.08% | 350 |
| Oct 14, 2026 | 738.00 | 738.00 | 732.60 | 732.60 | 732.60 | 1.05% | 754 |
| Oct 13, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -3.97% | 12 |
| Oct 5, 2026 | 735.00 | 755.00 | 735.00 | 755.00 | 755.00 | - | 12 |
| Oct 1, 2026 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | -0.12% | 8 |
| Sep 25, 2026 | 755.92 | 755.92 | 755.92 | 755.92 | 755.92 | 2.85% | 5 |
| Sep 24, 2026 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0.68% | 114 |
| Sep 22, 2026 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 3.55% | 300 |
| Sep 18, 2026 | 704.62 | 705.00 | 704.62 | 705.00 | 705.00 | 1.44% | 1,070 |
| Sep 17, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 4.39% | 73 |
| Sep 15, 2026 | 665.76 | 665.76 | 665.76 | 665.76 | 665.76 | -0.38% | 9,299 |
| Sep 14, 2026 | 668.33 | 668.33 | 668.33 | 668.33 | 668.33 | 0.38% | 400 |
| Sep 11, 2026 | 665.80 | 665.80 | 665.80 | 665.80 | 665.80 | 2.27% | 1,023 |
| Sep 10, 2026 | 650.21 | 651.00 | 650.21 | 651.00 | 651.00 | 1.89% | 13 |
| Sep 1, 2026 | 641.89 | 642.00 | 641.31 | 642.00 | 638.94 | -7.43% | 363 |
| Aug 31, 2026 | 693.50 | 693.50 | 693.50 | 693.50 | 690.20 | 2.65% | 13 |
| Aug 27, 2026 | 675.62 | 675.62 | 675.62 | 675.62 | 672.40 | -2.55% | 9 |
| Aug 26, 2026 | 693.25 | 693.44 | 693.25 | 693.32 | 690.02 | 0.63% | 48 |
| Aug 25, 2026 | 689.00 | 689.00 | 689.00 | 689.00 | 685.72 | -0.21% | 361 |
| Aug 24, 2026 | 689.00 | 690.44 | 688.80 | 690.44 | 687.15 | 1.10% | 2,567 |
| Aug 21, 2026 | 682.00 | 687.00 | 682.00 | 682.95 | 679.70 | -0.44% | 2,925 |
| Aug 20, 2026 | 686.00 | 686.00 | 686.00 | 686.00 | 682.73 | -5.77% | 363 |
| Aug 19, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 724.53 | - | 11 |
| Aug 18, 2026 | 728.00 | 728.00 | 728.00 | 728.00 | 724.53 | -4.34% | 30 |
| Aug 14, 2026 | 761.00 | 761.00 | 761.00 | 761.00 | 757.38 | -2.32% | 1,131 |
| Aug 11, 2026 | 779.11 | 779.11 | 779.11 | 779.11 | 775.40 | -4.64% | 2,190 |
| Aug 7, 2026 | 807.72 | 817.00 | 807.72 | 817.00 | 813.11 | -0.13% | 2,856 |
| Aug 6, 2026 | 818.05 | 818.05 | 818.05 | 818.05 | 814.15 | 3.42% | 5,810 |
| Jul 27, 2026 | 791.00 | 791.00 | 791.00 | 791.00 | 787.23 | -5.72% | 13 |
| Jul 16, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 835.01 | - | 15 |
| Jul 13, 2026 | 839.00 | 839.00 | 839.00 | 839.00 | 835.01 | -0.12% | 91 |
| Jul 8, 2026 | 840.00 | 840.00 | 840.00 | 840.00 | 836.00 | -6.74% | 132 |
| Jun 25, 2026 | 927.17 | 927.17 | 900.67 | 900.67 | 896.38 | 27.42% | 658 |
| Jun 4, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 703.50 | -7.19% | 10 |
| Jun 3, 2026 | 765.00 | 765.00 | 765.00 | 765.00 | 758.00 | 3.38% | 5 |
| Jun 1, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 733.23 | -3.19% | 50 |
| May 28, 2026 | 755.29 | 764.39 | 755.29 | 764.39 | 757.40 | 1.38% | 605 |
| May 27, 2026 | 756.45 | 756.45 | 754.00 | 754.00 | 747.10 | 6.95% | 259 |
| May 21, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 698.55 | -0.28% | 105 |