NYSE:LUV | Historical Stock Price | SOUTHWEST AIRLINES CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-01-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.16$0.56$1.93$6.70$23.27$80.811980-01-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$49.84$57.663,257,200——
2016-12-29$50.20$58.082,167,300——
2016-12-28$50.17$58.053,185,800——
2016-12-27$50.49$58.421,874,200——
2016-12-23$50.45$58.371,616,700——
2016-12-22$50.25$58.142,508,800——
2016-12-21$50.65$58.603,954,100——
2016-12-20$50.89$58.883,700,800——
2016-12-19$50.35$58.253,438,400——
2016-12-16$49.93$57.777,649,800——
2016-12-15$50.59$58.539,147,800——
2016-12-14$49.28$57.025,920,400——
2016-12-13$49.55$57.336,603,700——
2016-12-12$49.37$57.128,801,300——
2016-12-09$49.79$57.616,700,900——
2016-12-08$49.60$57.396,643,200——
2016-12-07$49.85$57.687,738,800——
2016-12-06$47.68$55.174,573,200——
2016-12-05$47.07$54.344,734,200——
2016-12-02$47.91$55.314,843,600——
2016-12-01$47.07$54.345,594,800——
2016-11-30$46.61$53.816,640,900——
2016-11-29$47.24$54.544,453,400——
2016-11-28$47.52$54.864,230,900——
2016-11-25$47.45$54.782,499,100——
2016-11-23$47.37$54.695,316,200——
2016-11-22$47.10$54.387,401,300——
2016-11-21$47.36$54.686,760,700——
2016-11-18$47.06$54.336,783,000——
2016-11-17$46.69$53.915,915,500——
2016-11-16$45.85$52.946,502,600——
2016-11-15$46.25$53.409,921,400——
2016-11-14$45.35$52.3611,144,700——
2016-11-11$43.84$50.627,906,600——
2016-11-10$43.64$50.3810,325,700——
2016-11-09$42.37$48.928,472,600——
2016-11-08$41.93$48.418,784,000——
2016-11-07$41.57$47.997,740,800——
2016-11-04$40.38$46.627,294,000——
2016-11-03$39.70$45.845,187,600——
2016-11-02$39.61$45.736,691,500——
2016-11-01$39.68$45.818,004,600——
2016-10-31$40.05$46.248,148,800——
2016-10-28$39.18$45.2310,321,200——
2016-10-27$39.24$45.3022,002,700——
2016-10-26$38.40$44.3343,824,900——
2016-10-25$41.95$48.4311,101,800——
2016-10-24$42.33$48.875,311,400——
2016-10-21$42.43$48.995,448,000——
2016-10-20$42.29$48.837,813,300——
2016-10-19$42.25$48.786,335,000——
2016-10-18$41.68$48.128,755,600——
2016-10-17$41.24$47.615,509,900——
2016-10-14$41.32$47.717,296,800——
2016-10-13$41.38$47.7711,107,200——
2016-10-12$40.01$46.196,634,800——
2016-10-11$39.79$45.949,126,600——
2016-10-10$39.77$45.927,815,100——
2016-10-07$38.47$44.426,932,900——
2016-10-06$39.17$45.224,816,400——
2016-10-05$39.10$45.144,221,600——
2016-10-04$39.16$45.2110,682,200——
2016-10-03$39.74$45.888,643,600——
2016-09-30$38.89$44.909,364,400——
2016-09-29$38.15$44.055,535,000——
2016-09-28$38.07$43.957,121,100——
2016-09-27$38.54$44.5010,038,200——
2016-09-26$36.87$42.575,718,700——
2016-09-23$37.24$43.004,628,200——
2016-09-22$37.33$43.106,559,600——
2016-09-21$36.91$42.614,971,100——
2016-09-20$36.82$42.513,312,000——
2016-09-19$36.70$42.375,395,200——
2016-09-16$36.59$42.246,268,400——
2016-09-15$36.99$42.714,405,400——
2016-09-14$36.84$42.535,071,700——
2016-09-13$37.14$42.886,749,000——
2016-09-12$37.82$43.665,192,900——
2016-09-09$37.34$43.119,013,300——
2016-09-08$38.76$44.757,353,400——
2016-09-07$38.68$44.6611,627,700——
2016-09-06$36.95$42.666,383,300——
2016-09-02$36.89$42.594,456,000——
2016-09-01$36.59$42.244,781,400——
2016-08-31$36.88$42.588,148,200——
2016-08-30$37.18$42.936,007,300——
2016-08-29$36.45$42.084,108,700——
2016-08-26$36.27$41.885,245,500——
2016-08-25$36.69$42.363,334,900——
2016-08-24$36.66$42.334,473,300——
2016-08-23$36.69$42.364,566,400——
2016-08-22$36.28$41.894,829,500——
2016-08-19$36.35$41.977,517,200——
2016-08-18$36.84$42.534,370,500——
2016-08-17$36.85$42.545,891,900——
2016-08-16$36.52$42.165,773,000——
2016-08-15$36.88$42.465,617,800——
2016-08-12$36.52$42.057,717,800——
2016-08-11$37.24$42.885,974,600——
2016-08-10$36.99$42.596,507,100——
2016-08-09$37.46$43.134,827,300——
2016-08-08$37.45$43.125,918,400——
2016-08-05$37.85$43.589,160,400——
2016-08-04$36.42$41.937,366,200——
2016-08-03$35.88$41.316,992,300——
2016-08-02$35.54$40.929,579,900——
2016-08-01$37.04$42.656,787,800——
2016-07-29$37.01$42.616,760,800——
2016-07-28$37.47$43.146,339,300——
2016-07-27$37.48$43.158,619,800——
2016-07-26$38.28$44.0810,525,600——
2016-07-25$37.36$43.0211,389,000——
2016-07-22$37.83$43.5618,313,200——
2016-07-21$37.32$42.9733,749,100——
2016-07-20$42.03$48.398,225,100——
2016-07-19$42.72$49.195,526,300——
2016-07-18$43.18$49.724,805,700——
2016-07-15$43.16$49.695,868,500——
2016-07-14$43.17$49.716,168,700——
2016-07-13$42.40$48.826,268,000——
2016-07-12$42.84$49.338,662,000——
2016-07-11$41.04$47.255,849,200——
2016-07-08$40.54$46.684,747,700——
2016-07-07$39.85$45.883,774,300——
2016-07-06$39.13$45.055,409,500——
2016-07-05$39.21$45.155,302,400——
2016-07-01$39.60$45.606,490,500——
2016-06-30$39.21$45.155,333,300——
2016-06-29$38.89$44.788,616,200——
2016-06-28$37.43$43.108,281,900——
2016-06-27$36.76$42.3312,934,600——
2016-06-24$38.31$44.1119,699,900——
2016-06-23$39.59$45.5816,781,900——
2016-06-22$40.26$46.364,816,700——
2016-06-21$40.52$46.666,376,300——
2016-06-20$40.02$46.084,190,600——
2016-06-17$39.74$45.765,633,700——
2016-06-16$39.78$45.806,621,500——
2016-06-15$39.94$45.997,023,400——
2016-06-14$39.88$45.9215,154,200——
2016-06-13$42.16$48.546,586,700——
2016-06-10$43.63$50.244,661,100——
2016-06-09$44.19$50.885,605,200——
2016-06-08$43.50$50.096,527,000——
2016-06-07$43.07$49.596,401,500——
2016-06-06$41.77$48.093,516,500——
2016-06-03$41.69$47.895,081,800——
2016-06-02$42.17$48.444,390,900——
2016-06-01$42.54$48.864,083,100——
2016-05-31$42.48$48.794,878,500——
2016-05-27$42.33$48.623,315,900——
2016-05-26$41.79$48.005,019,900——
2016-05-25$42.53$48.854,441,000——
2016-05-24$42.80$49.163,513,800——
2016-05-23$42.21$48.483,850,100——
2016-05-20$42.19$48.464,195,000——
2016-05-19$42.17$48.445,693,700——
2016-05-18$42.90$49.286,035,600——
2016-05-17$42.20$48.475,162,100——
2016-05-16$42.23$48.516,059,300——
2016-05-13$41.56$47.745,486,300——
2016-05-12$41.22$47.355,669,900——
2016-05-11$42.11$48.377,124,800——
2016-05-10$42.85$49.225,264,400——
2016-05-09$42.19$48.465,495,900——
2016-05-06$41.73$47.936,550,400——
2016-05-05$41.53$47.705,969,100——
2016-05-04$41.66$47.857,609,600——
2016-05-03$43.14$49.556,220,500——
2016-05-02$44.01$50.555,482,800——
2016-04-29$44.61$51.2411,026,500——
2016-04-28$44.06$50.618,448,700——
2016-04-27$45.57$52.348,295,400——
2016-04-26$46.18$53.046,373,500——
2016-04-25$46.85$53.814,259,100——
2016-04-22$47.25$54.279,581,200——
2016-04-21$47.73$54.829,872,900——
2016-04-20$47.05$54.046,669,400——
2016-04-19$47.13$54.145,073,600——
2016-04-18$47.10$54.104,281,400——
2016-04-15$47.04$54.035,810,900——
2016-04-14$46.71$53.657,506,300——
2016-04-13$45.84$52.657,720,100——
2016-04-12$44.65$51.294,340,300——
2016-04-11$44.37$50.976,456,300——
2016-04-08$44.50$51.114,785,600——
2016-04-07$43.65$50.145,923,800——
2016-04-06$43.67$50.164,079,600——
2016-04-05$43.63$50.124,979,200——
2016-04-04$44.11$50.675,219,200——
2016-04-01$44.56$51.186,223,500——
2016-03-31$44.80$51.465,195,700——
2016-03-30$44.98$51.674,791,500——
2016-03-29$44.64$51.284,935,800——
2016-03-28$43.81$50.325,457,800——
2016-03-24$44.06$50.615,960,700——
2016-03-23$44.43$51.034,374,200——
2016-03-22$44.61$51.246,300,700——
2016-03-21$44.99$51.686,202,400——
2016-03-18$44.50$51.119,757,300——
2016-03-17$43.60$50.086,128,600——
2016-03-16$44.15$50.714,799,000——
2016-03-15$43.62$50.105,880,400——
2016-03-14$43.82$50.336,078,600——
2016-03-11$43.33$49.776,661,300——
2016-03-10$42.26$48.545,091,000——
2016-03-09$42.32$48.616,965,700——
2016-03-08$41.59$47.778,532,400——
2016-03-07$41.48$47.656,800,300——
2016-03-04$41.50$47.676,915,500——
2016-03-03$42.03$48.286,112,700——
2016-03-02$41.94$48.176,660,400——
2016-03-01$42.50$48.826,066,400——
2016-02-29$41.95$48.107,509,200——
2016-02-26$42.17$48.356,802,600——
2016-02-25$42.59$48.837,927,000——
2016-02-24$41.36$47.427,752,200——
2016-02-23$41.08$47.105,763,200——
2016-02-22$40.82$46.8011,400,900——
2016-02-19$39.31$45.075,546,700——
2016-02-18$39.00$44.726,785,500——
2016-02-17$38.51$44.167,571,900——
2016-02-16$37.08$42.526,806,000——
2016-02-12$36.24$41.556,614,700——
2016-02-11$35.34$40.526,482,700——
2016-02-10$35.54$40.756,111,300——
2016-02-09$35.25$40.427,609,800——
2016-02-08$34.72$39.819,555,300——
2016-02-05$35.69$40.928,158,700——
2016-02-04$37.55$43.056,586,100——
2016-02-03$36.84$42.247,973,200——
2016-02-02$36.47$41.826,553,700——
2016-02-01$38.31$43.936,945,600——
2016-01-29$37.62$43.139,554,500——
2016-01-28$36.19$41.508,873,100——
2016-01-27$37.29$42.768,898,800——
2016-01-26$38.37$43.996,382,500——
2016-01-25$38.20$43.809,441,200——
2016-01-22$39.00$44.727,001,700——
2016-01-21$39.50$45.2912,315,100——
2016-01-20$39.30$45.0612,197,100——
2016-01-19$39.60$45.417,221,800——
2016-01-15$39.77$45.608,234,900——
2016-01-14$40.47$46.408,147,500——
2016-01-13$40.40$46.326,135,200——
2016-01-12$42.68$48.945,999,600——
2016-01-11$42.04$48.206,116,900——
2016-01-08$42.21$48.407,459,400——
2016-01-07$41.95$48.108,545,600——
2016-01-06$42.85$49.136,236,500——
2016-01-05$42.46$48.689,364,100——
2016-01-04$41.96$48.115,916,400——