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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$46.61$55.935,305,600——
2020-12-30$46.41$55.694,845,600——
2020-12-29$46.15$55.374,749,500——
2020-12-28$46.12$55.345,476,600——
2020-12-24$46.28$55.532,973,400——
2020-12-23$46.75$56.096,474,200——
2020-12-22$45.32$54.384,546,200——
2020-12-21$45.80$54.957,656,900——
2020-12-18$46.03$55.238,398,100——
2020-12-17$46.39$55.666,368,700——
2020-12-16$45.73$54.876,441,800——
2020-12-15$46.42$55.705,969,900——
2020-12-14$45.26$54.316,939,700——
2020-12-11$45.88$55.057,638,000——
2020-12-10$46.80$56.158,322,900——
2020-12-09$45.76$54.9120,733,700——
2020-12-08$47.28$56.739,132,100——
2020-12-07$47.89$57.468,097,400——
2020-12-04$47.59$57.107,615,800——
2020-12-03$47.82$57.389,892,200——
2020-12-02$47.44$56.926,054,700——
2020-12-01$47.27$56.727,540,000——
2020-11-30$46.34$55.608,791,500——
2020-11-27$47.73$57.274,051,900——
2020-11-25$48.27$57.927,281,800——
2020-11-24$48.25$57.8912,108,800——
2020-11-23$46.81$56.1710,113,000——
2020-11-20$45.54$54.646,587,800——
2020-11-19$46.08$55.296,628,600——
2020-11-18$45.60$54.7111,424,700——
2020-11-17$45.66$54.798,384,500——
2020-11-16$45.58$54.6914,330,000——
2020-11-13$43.88$52.657,828,700——
2020-11-12$41.92$50.3011,046,100——
2020-11-11$43.22$51.8610,332,700——
2020-11-10$44.81$53.7716,842,600——
2020-11-09$43.89$52.6630,140,200——
2020-11-06$40.01$48.015,993,300——
2020-11-05$41.05$49.258,070,200——
2020-11-04$38.93$46.718,999,900——
2020-11-03$38.85$46.617,275,300——
2020-11-02$38.40$46.0711,362,000——
2020-10-30$39.53$47.4311,253,900——
2020-10-29$39.57$47.488,383,600——
2020-10-28$38.14$45.7612,101,000——
2020-10-27$39.93$47.916,525,100——
2020-10-26$41.10$49.319,712,900——
2020-10-23$42.79$51.3412,518,700——
2020-10-22$41.93$50.3113,663,900——
2020-10-21$39.84$47.806,532,600——
2020-10-20$40.16$48.197,203,900——
2020-10-19$39.85$47.818,592,200——
2020-10-16$39.68$47.617,333,400——
2020-10-15$38.80$46.554,492,700——
2020-10-14$39.25$47.096,905,300——
2020-10-13$39.13$46.958,839,400——
2020-10-12$39.19$47.027,378,500——
2020-10-09$39.73$47.6710,501,800——
2020-10-08$38.99$46.789,138,800——
2020-10-07$38.59$46.308,679,300——
2020-10-06$37.58$45.0910,136,000——
2020-10-05$38.49$46.189,304,300——
2020-10-02$38.76$46.5111,937,400——
2020-10-01$37.93$45.518,186,800——
2020-09-30$37.50$44.9910,144,900——
2020-09-29$37.61$45.135,232,400——
2020-09-28$38.24$45.889,235,200——
2020-09-25$37.10$44.519,297,300——
2020-09-24$36.86$44.2310,798,800——
2020-09-23$37.55$45.056,797,500——
2020-09-22$38.12$45.7410,740,000——
2020-09-21$37.52$45.0214,266,900——
2020-09-18$39.83$47.7921,206,300——
2020-09-17$40.40$48.4715,234,600——
2020-09-16$42.10$50.5119,842,600——
2020-09-15$40.61$48.7310,131,200——
2020-09-14$40.06$48.079,680,700——
2020-09-11$38.95$46.738,044,900——
2020-09-10$38.94$46.729,024,800——
2020-09-09$39.22$47.0612,211,500——
2020-09-08$40.50$48.5915,808,600——
2020-09-04$39.39$47.2615,543,400——
2020-09-03$38.74$46.4816,721,400——
2020-09-02$39.17$47.0011,157,400——
2020-09-01$37.91$45.4910,868,600——
2020-08-31$37.58$45.099,824,300——
2020-08-28$38.81$46.5714,082,600——
2020-08-27$37.65$45.1714,342,500——
2020-08-26$36.38$43.657,938,200——
2020-08-25$37.06$44.4711,774,000——
2020-08-24$36.91$44.2915,211,900——
2020-08-21$34.69$41.6211,435,500——
2020-08-20$34.46$41.359,149,300——
2020-08-19$34.27$41.1214,959,400——
2020-08-18$34.16$40.997,256,100——
2020-08-17$33.81$40.578,113,500——
2020-08-14$34.90$41.877,373,400——
2020-08-13$34.71$41.658,576,800——
2020-08-12$35.25$42.2913,003,000——
2020-08-11$35.29$42.3421,870,300——
2020-08-10$34.99$41.9815,958,000——
2020-08-07$33.28$39.939,381,200——
2020-08-06$33.02$39.6215,007,900——
2020-08-05$32.72$39.2614,899,600——
2020-08-04$31.40$37.6812,116,700——
2020-08-03$31.58$37.8913,462,200——
2020-07-31$30.89$37.0611,115,400——
2020-07-30$30.96$37.1512,316,500——
2020-07-29$31.79$38.1411,150,800——
2020-07-28$32.29$38.7410,257,600——
2020-07-27$31.53$37.839,759,000——
2020-07-24$31.66$37.9914,976,700——
2020-07-23$32.79$39.3422,888,500——
2020-07-22$33.30$39.9610,424,000——
2020-07-21$33.62$40.3411,922,600——
2020-07-20$32.98$39.5712,541,800——
2020-07-17$34.13$40.957,775,600——
2020-07-16$34.21$41.0511,389,900——
2020-07-15$35.75$42.8921,286,100——
2020-07-14$33.25$39.9011,588,800——
2020-07-13$32.64$39.1615,503,400——
2020-07-10$33.22$39.8614,939,500——
2020-07-09$31.57$37.8817,209,500——
2020-07-08$32.89$39.4616,028,400——
2020-07-07$33.01$39.6110,922,100——
2020-07-06$34.30$41.1516,454,900——
2020-07-02$34.12$40.9412,300,600——
2020-07-01$33.81$40.5716,127,000——
2020-06-30$34.18$41.0118,758,400——
2020-06-29$35.04$42.0425,720,800——
2020-06-26$31.96$38.3523,962,000——
2020-06-25$32.97$39.5618,182,600——
2020-06-24$32.25$38.7019,031,700——
2020-06-23$34.75$41.6915,215,000——
2020-06-22$34.36$41.2314,395,700——
2020-06-19$34.55$41.4520,499,000——
2020-06-18$35.85$43.0113,810,100——
2020-06-17$36.31$43.5718,721,000——
2020-06-16$36.57$43.8830,327,500——
2020-06-15$36.34$43.6023,794,700——
2020-06-12$35.87$43.0426,920,400——
2020-06-11$32.83$39.3928,557,000——
2020-06-10$37.14$44.5637,974,200——
2020-06-09$38.01$45.6126,724,400——
2020-06-08$40.59$48.7031,341,000——
2020-06-05$38.18$45.8154,289,300——
2020-06-04$38.27$45.9254,234,500——
2020-06-03$36.42$43.7026,644,900——
2020-06-02$34.48$41.3722,875,700——
2020-06-01$33.62$40.3420,812,800——
2020-05-29$32.10$38.5219,741,300——
2020-05-28$32.55$39.0624,743,000——
2020-05-27$33.66$40.3944,902,300——
2020-05-26$32.52$39.0241,232,500——
2020-05-22$28.87$34.6417,558,200——
2020-05-21$29.60$35.5222,166,500——
2020-05-20$29.15$34.9827,249,000——
2020-05-19$27.69$33.2235,768,200——
2020-05-18$27.09$32.5027,148,700——
2020-05-15$23.87$28.6418,679,800——
2020-05-14$24.78$29.7323,187,200——
2020-05-13$24.00$28.8022,892,500——
2020-05-12$25.24$30.2816,904,400——
2020-05-11$26.09$31.3020,841,500——
2020-05-08$27.20$32.6419,120,400——
2020-05-07$25.45$30.5424,535,900——
2020-05-06$24.93$29.9136,971,800——
2020-05-05$26.42$31.7036,676,900——
2020-05-04$27.56$33.0743,447,700——
2020-05-01$29.23$35.0736,353,800——
2020-04-30$31.25$37.5062,444,700——
2020-04-29$30.97$37.16101,007,800——
2020-04-28$29.69$35.6254,153,900——
2020-04-27$29.11$34.9314,224,500——
2020-04-24$29.33$35.1915,077,600——
2020-04-23$30.14$36.1611,631,600——
2020-04-22$29.71$35.6515,676,500——
2020-04-21$30.11$36.1312,562,700——
2020-04-20$31.06$37.2714,553,900——
2020-04-17$31.19$37.4220,139,900——
2020-04-16$30.68$36.8117,862,300——
2020-04-15$32.82$39.3820,028,700——
2020-04-14$34.78$41.738,860,200——
2020-04-13$34.26$41.119,067,500——
2020-04-09$36.47$43.7610,338,100——
2020-04-08$34.30$41.158,923,800——
2020-04-07$32.77$39.3214,036,100——
2020-04-06$30.70$36.8413,833,000——
2020-04-03$30.54$36.649,915,900——
2020-04-02$31.50$37.807,853,500——
2020-04-01$32.04$38.448,545,900——
2020-03-31$35.61$42.737,794,100——
2020-03-30$35.10$42.117,443,300——
2020-03-27$36.38$43.658,297,400——
2020-03-26$41.23$49.478,986,300——
2020-03-25$39.40$47.2716,346,700——
2020-03-24$37.66$45.1912,803,100——
2020-03-23$33.73$40.479,616,800——
2020-03-20$31.94$38.3212,617,900——
2020-03-19$30.86$37.0318,052,600——
2020-03-18$35.15$42.1714,219,600——
2020-03-17$38.25$45.898,133,500——
2020-03-16$37.52$45.0215,849,900——
2020-03-13$41.28$49.5314,308,800——
2020-03-12$36.07$43.2816,353,400——
2020-03-11$42.49$50.9810,508,900——
2020-03-10$45.56$54.679,366,900——
2020-03-09$43.62$52.349,602,300——
2020-03-06$45.73$54.8710,708,100——
2020-03-05$45.25$54.2910,774,800——
2020-03-04$46.93$56.318,990,300——
2020-03-03$45.21$54.257,338,100——
2020-03-02$46.95$56.129,043,200——
2020-02-28$46.19$55.2111,851,000——
2020-02-27$46.63$55.7310,355,900——
2020-02-26$48.90$58.459,286,300——
2020-02-25$49.66$59.369,351,700——
2020-02-24$54.11$64.687,538,400——
2020-02-21$56.53$67.572,324,600——
2020-02-20$56.94$68.062,924,800——
2020-02-19$57.11$68.262,135,100——
2020-02-18$57.60$68.853,086,600——
2020-02-14$57.97$69.292,481,800——
2020-02-13$58.54$69.972,401,800——
2020-02-12$58.48$69.902,234,200——
2020-02-11$57.93$69.242,848,600——
2020-02-10$57.42$68.632,882,100——
2020-02-07$57.26$68.442,703,600——
2020-02-06$57.72$68.994,332,000——
2020-02-05$56.95$68.073,162,700——
2020-02-04$55.68$66.553,619,400——
2020-02-03$55.22$66.004,071,100——
2020-01-31$54.98$65.725,552,100——
2020-01-30$55.83$66.735,129,600——
2020-01-29$56.89$68.006,666,000——
2020-01-28$57.60$68.856,242,300——
2020-01-27$56.25$67.238,275,100——
2020-01-24$56.55$67.597,995,100——
2020-01-23$55.40$66.226,784,500——
2020-01-22$53.48$63.925,303,600——
2020-01-21$53.54$63.996,753,500——
2020-01-17$55.01$65.753,999,900——
2020-01-16$55.30$66.102,950,500——
2020-01-15$55.03$65.774,097,100——
2020-01-14$54.49$65.135,007,400——
2020-01-13$53.99$64.533,958,600——
2020-01-10$53.94$64.474,051,400——
2020-01-09$54.30$64.903,850,700——
2020-01-08$54.37$64.994,103,100——
2020-01-07$54.29$64.892,997,600——
2020-01-06$54.13$64.704,200,300——
2020-01-03$54.35$64.963,536,100——
2020-01-02$54.84$65.553,713,000——