Southwest Airlines Co.
LUVNYSEIndustrials● Active
$41.54
+$0.23(+0.56%)
Market Cap$20.3B
P/E Ratio—
52W High$55.11
52W Low$28.98
Southwest Airlines Co.（LUV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
luv · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$59.17
Jun 9, 2021
-29.8% from here
5-Year Low5Y
$21.91
Nov 1, 2023
+89.6% from low
IPO Priceadj.
$0.2037
Jan 2, 1980
+20.3K% since IPO
1 Year Ago
$33.57
Jun 9, 2025
+23.7% in 1Y
5 Years Ago
$58.90
Jun 8, 2021
-29.5% in 5Y
10 Years Ago
$43.50
Jun 8, 2016
-4.5% in 10Y
Historical Price Data · LUV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $41.30 | $41.86 | $41.00 | $41.54 | $41.54 | 4.9M | +0.58% |
| Jun 4, 2026 | $41.63 | $42.30 | $41.05 | $41.31 | $41.31 | 4.6M | -0.77% |
| Jun 3, 2026 | $41.54 | $42.16 | $40.82 | $40.87 | $40.87 | 5.8M | -1.61% |
| Jun 2, 2026 | $42.60 | $42.96 | $41.98 | $42.34 | $42.34 | 4.3M | -0.61% |
| Jun 1, 2026 | $42.37 | $42.88 | $41.50 | $42.76 | $42.76 | 5.6M | +0.92% |
| May 29, 2026 | $43.28 | $44.12 | $42.94 | $42.95 | $42.95 | 5.8M | -0.76% |
| May 28, 2026 | $43.02 | $43.94 | $42.40 | $43.31 | $43.31 | 8.3M | +0.67% |
| May 27, 2026 | $43.46 | $44.44 | $43.02 | $43.68 | $43.68 | 8.1M | +0.51% |
| May 26, 2026 | $42.24 | $42.91 | $41.72 | $42.28 | $42.28 | 7.1M | +0.09% |
| May 22, 2026 | $40.93 | $41.34 | $40.24 | $40.86 | $40.86 | 7.0M | -0.17% |
| May 21, 2026 | $39.08 | $40.91 | $38.81 | $40.78 | $40.78 | 8.1M | +4.35% |
| May 20, 2026 | $37.67 | $40.09 | $37.44 | $39.70 | $39.70 | 7.9M | +5.39% |
| May 19, 2026 | $37.88 | $37.98 | $37.23 | $37.35 | $37.35 | 4.8M | -1.40% |
| May 18, 2026 | $38.62 | $39.67 | $38.10 | $38.36 | $38.36 | 7.5M | -0.67% |
| May 15, 2026 | $38.66 | $38.98 | $38.17 | $38.50 | $38.50 | 6.4M | -0.41% |
| May 14, 2026 | $39.82 | $40.25 | $39.10 | $39.33 | $39.33 | 4.5M | -1.23% |
| May 13, 2026 | $39.12 | $39.72 | $38.87 | $39.41 | $39.41 | 4.8M | +0.74% |
| May 12, 2026 | $39.65 | $39.78 | $38.83 | $39.48 | $39.48 | 5.6M | -0.43% |
| May 11, 2026 | $40.91 | $41.27 | $39.92 | $39.99 | $39.99 | 4.8M | -2.25% |
| May 8, 2026 | $41.82 | $42.22 | $40.97 | $41.31 | $41.31 | 4.9M | -1.22% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · LUV
Jan 1 → Dec 31 · 6 years2026+0.1%$41.51 → $41.54
+0.1%
2025+22.9%$33.63 → $41.33
+22.9%
2024+17.6%$28.60 → $33.62
+17.6%
2023-14.6%$33.82 → $28.88
-14.6%
2022-22.0%$43.17 → $33.67
-22.0%
2021-27.4%$59.00 → $42.84
-27.4%
Best Year2025 · +22.9%
Worst Year2021 · -27.4%
Positive Years3 / 6
Avg Annual Return-3.9%
6Y Total Return-29.6%
6Y CAGR~-5.7% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in LUV?
If you invested $1,000 in LUV 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$955
Total Return-4.5%
CAGR~-0.5% / yr
Profit$-45
Based on Jun 8, 2016 · $43.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Southwest Airlines Co.（LUV）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $41.54。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LUV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LUV 历史股价FMP 日线复权 OHLCV