Southwest Airlines (1LUV) Historical Prices

0 Followers

Time Period

Events

IT:1LUV historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	41.69	41.85	41.51	41.69	41.69	+1.24%	0	0.00
Nov 10, 2026	41.18	41.31	40.96	41.18	41.18	+3.62%	0	0.00
Nov 09, 2026	41.26	41.37	40.99	41.26	41.26	+3.82%	0	0.00
Nov 06, 2026	39.97	39.97	39.97	39.74	39.74	+0.40%	1	0.04
Nov 05, 2026	39.58	39.72	39.37	39.58	39.58	-1.35%	0	0.00
Nov 04, 2026	40.12	40.46	40.12	40.12	40.12	+1.44%	0	0.00
Nov 03, 2026	39.55	39.65	39.33	39.55	39.55	-0.33%	0	0.00
Nov 02, 2026	39.68	39.76	39.38	39.68	39.68	+4.61%	0	0.00
Oct 30, 2026	37.93	38.05	37.75	37.93	37.93	-3.17%	0	0.00
Oct 29, 2026	39.17	39.30	39.00	39.17	39.17	+0.13%	0	0.00
Oct 28, 2026	39.12	39.27	38.96	39.12	39.12	+1.01%	0	0.00
Oct 27, 2026	38.73	38.85	38.54	38.73	38.73	+1.76%	0	0.00
Oct 26, 2026	38.06	38.08	37.76	38.06	38.06	+3.59%	0	0.00
Oct 23, 2026	36.74	36.81	36.53	36.74	36.74	-1.95%	0	0.00
Oct 22, 2026	35.65	37.16	35.65	37.47	37.47	+4.23%	175	8.10
Oct 21, 2026	35.95	36.22	35.94	35.95	35.95	+0.53%	0	0.00
Oct 20, 2026	36.04	36.04	36.04	35.76	35.76	+1.62%	1	0.05
Oct 19, 2026	35.19	35.30	35.03	35.19	35.19	-3.40%	0	0.00
Oct 16, 2026	36.54	36.54	36.54	36.43	36.43	+1.62%	666	60.46
Oct 15, 2026	35.85	35.91	35.61	35.85	35.85	+0.70%	0	0.00
Oct 14, 2026	35.81	35.81	35.81	35.60	35.60	-5.27%	1	0.09
Oct 13, 2026	37.58	37.50	37.50	37.58	37.58	0.00%	0	0.00
Oct 12, 2026	37.58	37.50	37.50	37.58	37.58	0.00%	0	0.00
Oct 09, 2026	37.58	37.50	37.50	37.58	37.58	0.00%	0	0.00
Oct 08, 2026	37.58	37.50	37.50	37.58	37.58	0.00%	0	0.00
Oct 07, 2026	37.50	37.50	37.50	37.58	37.58	-1.16%	1	0.06
Oct 06, 2026	37.48	37.48	37.48	38.02	38.02	+1.14%	1	0.06
Oct 05, 2026	37.59	37.30	37.30	37.59	37.59	0.00%	0	0.00
Oct 02, 2026	37.30	37.30	37.30	37.59	37.59	+1.43%	300	27.35
Oct 01, 2026	37.06	37.26	36.95	37.06	37.06	+0.71%	0	0.00
Sep 30, 2026	36.80	36.95	36.62	36.80	36.80	-0.16%	0	0.00
Sep 29, 2026	36.86	37.04	36.74	36.86	36.86	+0.35%	0	0.00
Sep 28, 2026	36.73	36.86	36.55	36.73	36.73	+0.80%	0	0.00
Sep 25, 2026	36.44	36.61	36.28	36.44	36.44	+2.22%	0	0.00
Sep 24, 2026	35.65	35.78	35.49	35.65	35.65	-1.71%	0	0.00
Sep 23, 2026	36.27	36.42	36.14	36.27	36.27	-1.23%	0	0.00
Sep 22, 2026	36.72	36.81	36.52	36.72	36.72	+2.00%	0	0.00
Sep 21, 2026	36.00	36.12	35.85	36.00	36.00	+0.76%	0	0.00
Sep 18, 2026	35.73	35.81	35.52	35.73	35.73	+1.05%	0	0.00
Sep 17, 2026	35.36	35.45	35.15	35.36	35.36	+3.88%	0	0.00
Sep 16, 2026	33.98	33.98	33.98	34.04	34.04	+1.28%	1	0.08
Sep 15, 2026	33.61	51.00	33.54	33.61	33.61	-0.71%	0	0.00
Sep 14, 2026	33.35	33.35	33.34	33.85	33.85	-0.29%	245	27.96
Sep 11, 2026	33.95	50.00	33.71	33.95	33.95	+2.11%	0	0.00
Sep 10, 2026	33.25	33.25	33.25	33.25	33.25	+0.45%	0	0.00
Sep 09, 2026	33.10	33.23	32.97	33.10	33.10	-1.63%	0	0.00
Sep 08, 2026	33.65	33.79	18.00	33.65	33.65	-2.27%	0	0.00
Sep 07, 2026	34.43	34.43	34.43	34.43	34.43	+1.12%	0	0.00
Sep 04, 2026	34.05	34.18	33.90	34.05	34.05	+2.19%	0	0.00
Sep 03, 2026	33.32	33.32	33.32	33.32	33.32	-0.09%	0	0.00

Southwest Airlines historical prices

Southwest Airlines (1LUV) Historical Prices

Become an Expert with TipRanks Premium