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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$53.98$64.522,881,100——
2019-12-30$54.08$64.642,696,300——
2019-12-27$54.32$64.933,348,200——
2019-12-26$54.90$65.621,930,800——
2019-12-24$54.94$65.671,326,400——
2019-12-23$55.25$66.047,845,800——
2019-12-20$54.63$65.307,819,700——
2019-12-19$54.08$64.643,833,800——
2019-12-18$53.60$64.073,930,600——
2019-12-17$54.18$64.763,965,600——
2019-12-16$54.35$64.963,293,900——
2019-12-13$54.15$64.722,705,400——
2019-12-12$54.49$65.134,054,800——
2019-12-11$54.00$64.544,881,300——
2019-12-10$54.91$65.632,785,000——
2019-12-09$55.47$66.092,553,700——
2019-12-06$55.94$66.652,257,000——
2019-12-05$55.53$66.162,791,700——
2019-12-04$55.78$66.453,379,700——
2019-12-03$55.93$66.633,669,100——
2019-12-02$56.72$67.572,977,200——
2019-11-29$57.64$68.671,098,400——
2019-11-27$57.75$68.801,627,000——
2019-11-26$57.59$68.612,665,400——
2019-11-25$57.56$68.582,076,400——
2019-11-22$57.01$67.921,530,200——
2019-11-21$56.59$67.422,126,000——
2019-11-20$56.83$67.713,125,800——
2019-11-19$57.55$68.562,103,400——
2019-11-18$57.78$68.842,205,200——
2019-11-15$57.79$68.851,647,700——
2019-11-14$57.63$68.661,901,400——
2019-11-13$57.59$68.611,817,900——
2019-11-12$57.85$68.921,936,000——
2019-11-11$58.26$69.413,172,600——
2019-11-08$58.18$69.312,520,600——
2019-11-07$58.24$69.392,860,900——
2019-11-06$57.86$68.932,649,200——
2019-11-05$57.88$68.962,897,900——
2019-11-04$56.98$67.882,368,000——
2019-11-01$56.26$67.032,364,500——
2019-10-31$56.13$66.872,555,200——
2019-10-30$57.04$67.962,280,500——
2019-10-29$57.21$68.163,074,800——
2019-10-28$57.64$68.675,439,400——
2019-10-25$56.74$67.604,044,000——
2019-10-24$56.29$67.0610,462,200——
2019-10-23$53.24$63.435,038,300——
2019-10-22$52.92$63.055,598,400——
2019-10-21$53.23$63.426,836,000——
2019-10-18$53.48$63.717,672,900——
2019-10-17$53.86$64.173,872,500——
2019-10-16$53.67$63.944,356,100——
2019-10-15$54.16$64.523,505,800——
2019-10-14$54.03$64.371,932,800——
2019-10-11$53.92$64.243,032,800——
2019-10-10$53.67$63.942,822,400——
2019-10-09$53.49$63.733,698,600——
2019-10-08$53.03$63.183,751,400——
2019-10-07$53.04$63.192,775,100——
2019-10-04$52.79$62.892,779,800——
2019-10-03$52.26$62.264,079,200——
2019-10-02$52.04$62.005,131,400——
2019-10-01$53.37$63.584,204,900——
2019-09-30$54.01$64.353,712,900——
2019-09-27$54.34$64.743,160,700——
2019-09-26$54.58$65.032,528,900——
2019-09-25$54.82$65.312,118,900——
2019-09-24$54.73$65.203,402,100——
2019-09-23$54.48$64.912,910,200——
2019-09-20$54.49$64.927,034,800——
2019-09-19$55.08$65.624,054,800——
2019-09-18$56.23$66.994,514,200——
2019-09-17$55.73$66.404,270,200——
2019-09-16$55.81$66.494,727,300——
2019-09-13$55.79$66.474,400,800——
2019-09-12$54.98$65.502,963,500——
2019-09-11$54.71$65.185,496,000——
2019-09-10$53.38$63.603,196,200——
2019-09-09$53.08$63.243,127,600——
2019-09-06$52.14$62.122,773,600——
2019-09-05$52.52$62.573,236,100——
2019-09-04$52.10$62.073,167,000——
2019-09-03$51.38$61.214,298,000——
2019-08-30$52.32$62.333,274,700——
2019-08-29$52.30$62.313,851,800——
2019-08-28$51.16$60.952,614,900——
2019-08-27$50.49$60.152,519,100——
2019-08-26$50.69$60.393,608,800——
2019-08-23$50.56$60.244,692,100——
2019-08-22$51.19$60.993,470,200——
2019-08-21$50.59$60.272,096,500——
2019-08-20$50.02$59.592,296,900——
2019-08-19$50.64$60.123,540,100——
2019-08-16$49.79$59.112,997,200——
2019-08-15$48.21$57.232,935,600——
2019-08-14$48.76$57.883,653,800——
2019-08-13$49.92$59.263,240,500——
2019-08-12$50.05$59.422,112,100——
2019-08-09$50.45$59.892,594,300——
2019-08-08$50.49$59.943,673,100——
2019-08-07$49.93$59.273,592,400——
2019-08-06$49.71$59.013,234,900——
2019-08-05$48.96$58.125,156,500——
2019-08-02$50.62$60.093,142,500——
2019-08-01$50.96$60.504,588,000——
2019-07-31$51.53$61.174,985,500——
2019-07-30$52.55$62.382,794,400——
2019-07-29$52.88$62.783,785,900——
2019-07-26$53.25$63.225,835,400——
2019-07-25$54.91$65.198,684,100——
2019-07-24$54.72$64.964,756,600——
2019-07-23$54.12$64.253,399,900——
2019-07-22$52.68$62.543,567,200——
2019-07-19$52.02$61.764,285,500——
2019-07-18$52.44$62.252,969,400——
2019-07-17$52.30$62.093,712,800——
2019-07-16$53.28$63.253,601,100——
2019-07-15$52.26$62.043,191,400——
2019-07-12$52.51$62.342,643,100——
2019-07-11$51.84$61.542,094,500——
2019-07-10$51.86$61.573,224,000——
2019-07-09$51.69$61.363,121,800——
2019-07-08$52.08$61.833,164,700——
2019-07-05$51.88$61.592,113,200——
2019-07-03$51.89$61.602,717,000——
2019-07-02$51.43$61.052,909,300——
2019-07-01$51.54$61.193,350,600——
2019-06-28$50.78$60.285,965,400——
2019-06-27$50.74$60.243,856,700——
2019-06-26$50.70$60.193,847,600——
2019-06-25$51.00$60.542,954,000——
2019-06-24$51.22$60.812,384,200——
2019-06-21$51.25$60.844,733,300——
2019-06-20$51.52$61.163,884,300——
2019-06-19$51.51$61.153,903,300——
2019-06-18$51.70$61.383,068,800——
2019-06-17$51.18$60.762,811,200——
2019-06-14$51.82$61.522,535,300——
2019-06-13$52.38$62.184,241,800——
2019-06-12$50.81$60.322,572,800——
2019-06-11$50.58$60.052,949,000——
2019-06-10$50.30$59.713,016,600——
2019-06-07$50.37$59.802,032,300——
2019-06-06$49.98$59.332,385,900——
2019-06-05$50.22$59.624,456,100——
2019-06-04$48.95$58.116,212,700——
2019-06-03$47.79$56.525,231,200——
2019-05-31$47.60$56.305,193,900——
2019-05-30$49.39$58.412,792,300——
2019-05-29$49.56$58.613,703,100——
2019-05-28$50.03$59.173,446,600——
2019-05-24$51.15$60.492,311,900——
2019-05-23$50.96$60.275,438,200——
2019-05-22$52.57$62.173,192,000——
2019-05-21$53.37$63.123,471,400——
2019-05-20$52.01$61.512,658,200——
2019-05-17$52.24$61.782,173,200——
2019-05-16$52.59$62.203,176,100——
2019-05-15$52.01$61.513,086,600——
2019-05-14$51.65$61.082,616,100——
2019-05-13$51.04$60.363,285,700——
2019-05-10$52.74$62.372,564,700——
2019-05-09$52.46$62.042,749,100——
2019-05-08$52.41$61.983,464,800——
2019-05-07$52.21$61.754,893,900——
2019-05-06$53.48$63.252,307,600——
2019-05-03$53.62$63.412,502,100——
2019-05-02$53.37$63.122,903,900——
2019-05-01$53.90$63.752,514,200——
2019-04-30$54.23$64.143,861,000——
2019-04-29$53.83$63.664,029,400——
2019-04-26$52.98$62.663,939,400——
2019-04-25$53.35$63.107,115,900——
2019-04-24$52.93$62.604,074,200——
2019-04-23$52.79$62.433,600,000——
2019-04-22$51.71$61.162,971,500——
2019-04-18$52.18$61.713,342,100——
2019-04-17$52.76$62.402,571,000——
2019-04-16$52.78$62.422,941,000——
2019-04-15$52.29$61.842,524,600——
2019-04-12$53.13$62.842,738,400——
2019-04-11$53.00$62.683,287,100——
2019-04-10$52.62$62.233,910,700——
2019-04-09$51.89$61.373,380,600——
2019-04-08$51.94$61.437,001,700——
2019-04-05$53.25$62.982,531,800——
2019-04-04$53.18$62.892,799,500——
2019-04-03$52.89$62.553,098,300——
2019-04-02$52.71$62.344,412,800——
2019-04-01$52.41$61.986,312,900——
2019-03-29$51.91$61.396,669,600——
2019-03-28$50.45$59.677,368,900——
2019-03-27$49.83$58.938,071,800——
2019-03-26$48.75$57.663,821,400——
2019-03-25$48.69$57.584,501,800——
2019-03-22$49.32$58.334,834,900——
2019-03-21$50.74$60.015,574,100——
2019-03-20$49.70$58.785,785,700——
2019-03-19$50.74$60.014,319,700——
2019-03-18$51.08$60.414,217,300——
2019-03-15$51.37$60.757,146,500——
2019-03-14$51.16$60.517,699,800——
2019-03-13$50.61$59.8512,543,800——
2019-03-12$50.40$59.618,767,000——
2019-03-11$51.61$61.046,185,700——
2019-03-08$51.77$61.234,648,100——
2019-03-07$52.43$62.015,552,200——
2019-03-06$53.06$62.755,114,900——
2019-03-05$53.39$63.145,211,600——
2019-03-04$53.83$63.474,526,200——
2019-03-01$54.34$64.089,041,400——
2019-02-28$56.04$66.0815,308,200——
2019-02-27$53.85$63.505,569,200——
2019-02-26$53.69$63.315,806,600——
2019-02-25$53.96$63.635,650,600——
2019-02-22$53.62$63.234,569,600——
2019-02-21$54.31$64.044,916,600——
2019-02-20$54.41$64.1611,873,100——
2019-02-19$57.67$68.005,656,300——
2019-02-15$57.70$68.044,992,000——
2019-02-14$58.00$68.395,013,400——
2019-02-13$58.00$68.393,969,200——
2019-02-12$57.70$68.043,612,800——
2019-02-11$58.28$68.724,081,700——
2019-02-08$57.65$67.983,151,400——
2019-02-07$57.48$67.783,130,500——
2019-02-06$57.61$67.935,305,600——
2019-02-05$57.88$68.255,130,900——
2019-02-04$58.29$68.734,426,900——
2019-02-01$57.13$67.373,610,400——
2019-01-31$56.76$66.934,658,800——
2019-01-30$57.49$67.796,768,600——
2019-01-29$56.37$66.475,231,900——
2019-01-28$55.52$65.475,073,200——
2019-01-25$54.98$64.837,351,800——
2019-01-24$54.21$63.9211,000,800——
2019-01-23$51.02$60.164,721,300——
2019-01-22$50.54$59.594,153,900——
2019-01-18$51.57$60.813,236,200——
2019-01-17$50.59$59.653,483,100——
2019-01-16$49.78$58.704,640,300——
2019-01-15$49.61$58.504,408,900——
2019-01-14$48.76$57.503,908,800——
2019-01-11$48.52$57.213,568,900——
2019-01-10$48.99$57.775,424,800——
2019-01-09$49.08$57.873,489,400——
2019-01-08$47.54$56.064,462,600——
2019-01-07$47.87$56.455,194,700——
2019-01-04$47.86$56.434,762,100——
2019-01-03$45.61$53.784,404,900——
2019-01-02$47.14$55.594,081,300——