Gift Opening
$200 Off MarketBeat All Access
Thanks for being one of our best subscribers! You are eligible for a limited-time discount.
  •  days
  •  Hours
  •  Minutes
  •  Seconds
Claim Your Discount
×
Free Trial
→ ⭕ [URGENT] Buy Alert just triggered (From Behind the Markets) (Ad) Free LUV Stock Alerts

Southwest Airlines (LUV) Stock Chart & Stock Price History

$31.25
+0.74 (+2.43%)
(As of 10/4/2024 ET)
Compare

Southwest Airlines Stock Price Performance

5 Day
Performance
+5.43%
1 Month
Performance
+4.83%
3 Month
Performance
+15.96%
6 Month
Performance
+10.35%
Year-To-Date
Performance
+8.21%
1 Year
Performance
+14.39%
Ad WealthPress
$25,000 into $109,616 in two months?
Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…
Go here to watch the most recent trading workshop video at no charge.

LUV Stock Chart for Saturday, October, 5, 2024

LUV Chart by TradingView

Southwest Airlines Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/04/2024$30.51$31.25
+2.43%		$32.20$30.959.53 million shs$18.70 billion
10/03/2024$29.57$30.51
+3.18%		$30.95$30.029.84 million shs$18.26 billion
10/02/2024$29.88$29.57
-1.04%		$29.65$29.167.07 million shs$17.70 billion
10/01/2024$29.64$29.88
+0.81%		$30.21$29.059.36 million shs$17.88 billion
09/30/2024$29.53$29.64
+0.37%		$29.95$29.409.59 million shs$17.74 billion
09/27/2024$29.82$29.51
-1.04%		$30.60$29.4511.65 million shs$17.68 billion
Time to pull back the curtain for you (Ad)

Today, I’m doing something I thought I’d never do… Especially since I’m not normally a “swing for the fences” type of trader. But I’ve been quietly testing a new type of trade for a while now… And the returns are too good not to share with you. Take a look… I can’t guarantee results or against losses, but if you want to discover how I’ll target the triple return before the end of the week

watch this FREE briefing with me and expert trader Graham Lindman
09/26/2024$28.39$29.82
+5.04%		$31.64$29.7427.60 million shs$17.87 billion
09/25/2024$29.74$28.39
-4.54%		$30.25$28.3610.37 million shs$17.01 billion
09/24/2024$29.63$29.74
+0.37%		$30.46$29.569.02 million shs$17.80 billion
09/23/2024$29.04$29.63
+2.03%		$29.79$28.836.61 million shs$17.73 billion
09/20/2024$28.94$29.04
+0.35%		$29.42$28.706.53 million shs$17.40 billion
09/19/2024$28.90$28.94
+0.14%		$29.40$28.835.69 million shs$17.32 billion
09/18/2024$28.44$28.90
+1.62%		$29.17$28.388.61 million shs$17.32 billion
09/17/2024$28.54$28.44
-0.35%		$28.98$28.187.21 million shs$17.04 billion
09/16/2024$28.68$28.54
-0.49%		$28.86$28.364.34 million shs$17.10 billion
09/13/2024$28.87$28.68
-0.66%		$29.33$28.655.96 million shs$17.18 billion
09/12/2024$28.80$28.87
+0.24%		$29.40$28.327.68 million shs$17.30 billion
09/11/2024$29.24$28.80
-1.50%		$29.39$28.218.54 million shs$17.24 billion
09/10/2024$29.73$29.24
-1.65%		$29.74$28.257.39 million shs$17.50 billion
09/09/2024$29.70$29.73
+0.10%		$30.15$29.3810.26 million shs$17.79 billion
09/06/2024$29.81$29.69
-0.40%		$30.38$29.438.50 million shs$17.77 billion
09/05/2024$29.51$29.81
+1.02%		$30.52$29.627.39 million shs$17.84 billion
09/04/2024$29.58$29.51
-0.24%		$29.90$29.296.06 million shs$17.68 billion
09/03/2024$28.92$29.58
+2.28%		$29.88$29.209.67 million shs$17.72 billion
09/02/2024$28.92$28.92$29.44$28.836.02 million shs$17.33 billion
08/30/2024$28.74$28.91
+0.59%		$29.45$28.846.02 million shs$17.30 billion
08/29/2024$28.68$28.74
+0.23%		$29.05$28.655.30 million shs$17.20 billion
08/28/2024$29.11$28.68
-1.49%		$29.29$28.267.24 million shs$17.16 billion
08/27/2024$28.20$29.11
+3.23%		$29.36$27.9911.66 million shs$17.42 billion
08/26/2024$28.18$28.20
+0.07%		$28.37$27.999.14 million shs$16.88 billion
08/23/2024$26.94$28.18
+4.60%		$28.36$27.0413.75 million shs$16.86 billion
08/22/2024$26.58$26.94
+1.35%		$27.19$26.569.08 million shs$16.12 billion
08/21/2024$26.52$26.58
+0.23%		$26.76$26.4312.04 million shs$15.93 billion
08/20/2024$26.73$26.52
-0.79%		$26.86$26.4613.94 million shs$15.89 billion
08/19/2024$26.33$26.73
+1.52%		$26.88$26.387.55 million shs$16.02 billion
08/16/2024$26.54$26.33
-0.81%		$26.62$26.156.91 million shs$15.77 billion
08/15/2024$25.38$26.54
+4.59%		$26.55$25.7810.20 million shs$15.90 billion
08/14/2024$25.42$25.38
-0.18%		$25.66$25.178.19 million shs$15.20 billion
08/13/2024$25.38$25.42
+0.16%		$25.76$25.329.36 million shs$15.21 billion
08/12/2024$25.33$25.38
+0.20%		$25.87$25.3018.94 million shs$15.21 billion
$25,000 into $109,616 in two months? (Ad)

Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…

Go here to watch the most recent trading workshop video at no charge.
08/09/2024$25.22$25.33
+0.44%		$25.41$25.0215.92 million shs$15.16 billion
08/08/2024$24.32$25.22
+3.70%		$25.31$24.5310.92 million shs$15.09 billion
08/07/2024$24.33$24.32
-0.04%		$25.04$24.298.40 million shs$14.57 billion
08/06/2024$23.70$24.33
+2.66%		$24.73$23.879.37 million shs$14.58 billion
08/05/2024$25.05$23.70
-5.39%		$24.47$23.5814.01 million shs$14.18 billion
08/02/2024$26.36$25.05
-4.97%		$25.85$24.8816.89 million shs$15.01 billion
08/01/2024$26.92$26.36
-2.08%		$27.15$26.0312.26 million shs$15.79 billion
07/31/2024$27.04$26.92
-0.44%		$27.79$26.7510.60 million shs$16.11 billion
07/30/2024$26.31$27.04
+2.77%		$27.36$26.1815.56 million shs$16.18 billion
07/29/2024$27.23$26.31
-3.38%		$27.26$26.1515.53 million shs$15.75 billion
07/26/2024$28.10$27.23
-3.10%		$28.13$27.0313.13 million shs$16.30 billion
07/25/2024$26.62$28.10
+5.56%		$28.57$25.7721.02 million shs$16.82 billion
07/24/2024$27.18$26.62
-2.06%		$27.25$26.489.81 million shs$15.93 billion
07/23/2024$27.66$27.18
-1.74%		$27.80$26.8510.14 million shs$16.27 billion
07/22/2024$27.18$27.66
+1.77%		$27.73$26.816.57 million shs$16.55 billion
07/19/2024$27.41$27.20
-0.77%		$27.47$26.706.70 million shs$16.28 billion
07/18/2024$28.32$27.41
-3.21%		$28.56$27.338.19 million shs$16.40 billion
07/17/2024$28.71$28.32
-1.36%		$28.70$28.138.42 million shs$16.95 billion
07/16/2024$27.71$28.71
+3.61%		$28.83$27.719.38 million shs$17.18 billion
07/15/2024$27.53$27.71
+0.65%		$27.88$27.216.91 million shs$16.58 billion
07/12/2024$26.97$27.53
+2.08%		$27.80$26.9016.34 million shs$16.48 billion
07/11/2024$27.64$26.97
-2.41%		$27.21$26.4018.37 million shs$16.14 billion
07/10/2024$27.48$27.64
+0.58%		$27.84$27.3812.55 million shs$16.54 billion
07/09/2024$27.34$27.48
+0.49%		$27.71$27.177.61 million shs$16.44 billion
07/08/2024$26.94$27.34
+1.48%		$27.47$26.988.22 million shs$16.36 billion
07/05/2024$28.58$26.95
-5.70%		$28.55$26.9516.59 million shs$16.13 billion
07/04/2024$28.58$28.58$28.80$28.308.22 million shs$17.10 billion

Related Companies:

This page (NYSE:LUV) was last updated on 10/5/2024 by MarketBeat.com Staff
From Our Partners
How a $200,000 Mistake Unlocked a $118 Billion Gold Treasure
The window of opportunity on this gold stock is closing fast. Once word gets out, it may be too late.
Monument Traders Alliance | Sponsored
CNBC’s ‘Prophet’ issues urgent Fed warning
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
“A very dark day is coming to America”
Wall Street Legend on Economy: "If you knew what I know, you'd be terrified too." Something huge is headed ...
InvestorPlace | Sponsored
Golden Equation: Volatility = Opportunity
When the market swings wildly, most investors panic… But it doesn't have to be this way. You see, when t...
Prosper Trading Academy | Sponsored
AI expert reveals new Nvidia prediction
Everyone’s talking about AI right now, but I’ve been talking about it for years. And now I’ve just released...
Brownstone Research | Sponsored
Next opportunity for crypto millions
All the Pieces Falling into Place for Crypto… Unlock the Potential of the 2024 Crypto Bull Run!
Crypto 101 Media | Sponsored
Retire off just one stock ticker?
ONE AI Stock is All You Need... There are over 6,000 stocks listed in the market right now. They will NOT m...
Behind the Markets | Sponsored