Southwest Airlines Company - Price History

Monthly price history for LUV (Southwest Airlines Company)

DateAdjusted priceReal price
May 2024 $27.87 $27.87
April 2024 $25.94 $25.94
March 2024 $29.19 $29.19
February 2024 $34.09 $34.27
January 2024 $29.73 $29.89
December 2023 $28.73 $28.88
November 2023 $25.28 $25.57
October 2023 $21.98 $22.23
September 2023 $26.76 $27.07
August 2023 $31.06 $31.60
July 2023 $33.58 $34.16
June 2023 $35.59 $36.21
May 2023 $29.20 $29.87
April 2023 $29.62 $30.29
March 2023 $31.82 $32.54
February 2023 $32.66 $33.58
January 2023 $34.79 $35.77
December 2022 $32.58 $33.67
November 2022 $38.61 $39.91
October 2022 $35.17 $36.35
September 2022 $29.84 $30.84
August 2022 $35.51 $36.70
July 2022 $36.88 $38.12
June 2022 $34.95 $36.12
May 2022 $44.37 $45.86
April 2022 $45.20 $46.72
March 2022 $44.31 $45.80
February 2022 $42.38 $43.80
January 2022 $43.31 $44.76
December 2021 $41.45 $42.84
November 2021 $42.96 $44.40
October 2021 $45.74 $47.28
September 2021 $49.76 $51.43
August 2021 $48.16 $49.78
July 2021 $48.88 $50.52
June 2021 $51.37 $53.09
May 2021 $59.46 $61.46
April 2021 $60.74 $62.78
March 2021 $59.08 $61.06
February 2021 $56.24 $58.13
January 2021 $42.51 $43.94
December 2020 $45.10 $46.61
November 2020 $44.84 $46.34
October 2020 $38.25 $39.53
September 2020 $36.28 $37.50
August 2020 $36.36 $37.58
July 2020 $29.89 $30.89
June 2020 $33.07 $34.18
May 2020 $31.06 $32.10
April 2020 $30.24 $31.25
March 2020 $34.45 $35.61
February 2020 $44.52 $46.19
January 2020 $52.99 $54.98
December 2019 $52.03 $53.98
November 2019 $55.38 $57.64
October 2019 $53.92 $56.13
September 2019 $51.89 $54.01
August 2019 $50.26 $52.32
July 2019 $49.33 $51.53
June 2019 $48.61 $50.78
May 2019 $45.40 $47.60
April 2019 $51.72 $54.23
March 2019 $49.51 $51.91
February 2019 $53.28 $56.04
January 2019 $53.97 $56.76
December 2018 $44.20 $46.48
November 2018 $51.77 $54.61
October 2018 $46.55 $49.10
September 2018 $59.21 $62.45
August 2018 $58.12 $61.30
July 2018 $55 $58.16
June 2018 $48.11 $50.88
May 2018 $48.15 $51.08
April 2018 $49.80 $52.83
March 2018 $54 $57.28
February 2018 $54.41 $57.84
January 2018 $57.19 $60.80
December 2017 $61.56 $65.45
November 2017 $56.95 $60.67
October 2017 $50.56 $53.86
September 2017 $52.55 $55.98
August 2017 $48.95 $52.14
July 2017 $51.99 $55.51
June 2017 $58.20 $62.14
May 2017 $56.16 $60.09
April 2017 $52.54 $56.22
March 2017 $50.24 $53.76
February 2017 $53.93 $57.80
January 2017 $48.80 $52.31
December 2016 $46.50 $49.84
November 2016 $43.39 $46.61
October 2016 $37.29 $40.05
September 2016 $36.21 $38.89
August 2016 $34.34 $36.88
July 2016 $34.36 $37.01
June 2016 $36.40 $39.21
May 2016 $39.35 $42.48
April 2016 $41.32 $44.61
March 2016 $41.50 $44.80
February 2016 $38.79 $41.95
January 2016 $34.78 $37.62
December 2015 $39.81 $43.06
November 2015 $42.36 $45.88
October 2015 $42.73 $46.29
September 2015 $35.12 $38.04
August 2015 $33.88 $36.70
July 2015 $33.36 $36.20
June 2015 $30.49 $33.09
May 2015 $34.07 $37.05
April 2015 $37.30 $40.56
March 2015 $40.74 $44.30
February 2015 $39.71 $43.24
January 2015 $41.49 $45.18
December 2014 $38.86 $42.32
November 2014 $38.35 $41.82
October 2014 $31.62 $34.48
September 2014 $30.97 $33.77
August 2014 $29.36 $32.01
July 2014 $25.88 $28.28
June 2014 $24.58 $26.86
May 2014 $24.15 $26.45
April 2014 $22.07 $24.17
March 2014 $21.56 $23.61
February 2014 $20.46 $22.44
January 2014 $19.10 $20.95
December 2013 $17.17 $18.84
November 2013 $16.91 $18.59
October 2013 $15.66 $17.22
September 2013 $13.24 $14.56
August 2013 $11.65 $12.81
July 2013 $12.54 $13.83
June 2013 $11.69 $12.89
May 2013 $12.82 $14.17
April 2013 $12.39 $13.70
March 2013 $12.19 $13.48
February 2013 $10.57 $11.70
January 2013 $10.13 $11.21
December 2012 $9.25 $10.24
November 2012 $8.60 $9.53
October 2012 $7.96 $8.82
September 2012 $7.92 $8.77
August 2012 $8.07 $8.94
July 2012 $8.29 $9.19
June 2012 $8.31 $9.22
May 2012 $8.13 $9.03
April 2012 $7.46 $8.28
March 2012 $7.42 $8.24
February 2012 $8.09 $8.98
January 2012 $8.62 $9.58
December 2011 $7.71 $8.56
November 2011 $7.54 $8.38
October 2011 $7.69 $8.55
September 2011 $7.23 $8.04
August 2011 $7.76 $8.62
July 2011 $8.96 $9.96
June 2011 $10.27 $11.42
May 2011 $10.63 $11.83
April 2011 $10.56 $11.75
March 2011 $11.35 $12.63
February 2011 $10.63 $11.83
January 2011 $10.65 $11.85
December 2010 $11.66 $12.98
November 2010 $11.96 $13.32
October 2010 $12.36 $13.76
September 2010 $11.74 $13.07
August 2010 $9.93 $11.05
July 2010 $10.82 $12.05
June 2010 $9.98 $11.11
May 2010 $11.17 $12.44
April 2010 $11.83 $13.18
March 2010 $11.87 $13.22
February 2010 $11.29 $12.58
January 2010 $10.17 $11.33
December 2009 $10.26 $11.43
November 2009 $8.25 $9.20
October 2009 $7.53 $8.40
September 2009 $8.61 $9.60
August 2009 $7.33 $8.18
July 2009 $7.04 $7.85
June 2009 $6.03 $6.73
May 2009 $6.04 $6.74
April 2009 $6.25 $6.98
March 2009 $5.67 $6.33
February 2009 $5.28 $5.89
January 2009 $6.29 $7.03
December 2008 $7.72 $8.62
November 2008 $7.74 $8.65
October 2008 $10.54 $11.78
September 2008 $12.98 $14.51
August 2008 $13.63 $15.23
July 2008 $13.94 $15.59
June 2008 $11.66 $13.04
May 2008 $11.68 $13.06
April 2008 $11.84 $13.24
March 2008 $11.09 $12.40
February 2008 $10.96 $12.26
January 2008 $10.48 $11.72
December 2007 $10.90 $12.20
November 2007 $12.64 $14.15
October 2007 $12.70 $14.21
September 2007 $13.22 $14.80
August 2007 $13.50 $15.11
July 2007 $13.99 $15.66
June 2007 $13.32 $14.91
May 2007 $12.78 $14.31
April 2007 $12.82 $14.35
March 2007 $13.13 $14.70
February 2007 $13.50 $15.12
January 2007 $13.48 $15.10
December 2006 $13.68 $15.32
November 2006 $14.02 $15.71
October 2006 $13.41 $15.03
September 2006 $14.87 $16.66
August 2006 $15.46 $17.32
July 2006 $16.05 $17.99
June 2006 $14.61 $16.37
May 2006 $14.36 $16.10
April 2006 $14.47 $16.22
March 2006 $16.05 $17.99
February 2006 $14.96 $16.77
January 2006 $14.68 $16.46
December 2005 $14.65 $16.43
November 2005 $14.71 $16.50
October 2005 $14.27 $16.01
September 2005 $13.24 $14.85
August 2005 $11.88 $13.32
July 2005 $12.65 $14.19
June 2005 $12.42 $13.93
May 2005 $12.96 $14.55
April 2005 $13.26 $14.88
March 2005 $12.69 $14.24
February 2005 $12.34 $13.85
January 2005 $12.90 $14.48
December 2004 $14.50 $16.28
November 2004 $14.01 $15.73
October 2004 $14.04 $15.77
September 2004 $12.13 $13.62
August 2004 $13.20 $14.82
July 2004 $12.88 $14.47
June 2004 $14.93 $16.77
May 2004 $13.80 $15.51
April 2004 $12.71 $14.28
March 2004 $12.64 $14.21
February 2004 $12.28 $13.81
January 2004 $13.30 $14.95
December 2003 $14.36 $16.14
November 2003 $15.99 $17.98
October 2003 $17.25 $19.40
September 2003 $15.74 $17.70
August 2003 $15.20 $17.09
July 2003 $14.59 $16.41
June 2003 $15.29 $17.20
May 2003 $14.28 $16.07
April 2003 $14.19 $15.96
March 2003 $12.76 $14.36
February 2003 $10.72 $12.07
January 2003 $11.60 $13.05
December 2002 $12.35 $13.90
November 2002 $14.84 $16.70
October 2002 $12.97 $14.60
September 2002 $11.60 $13.06
August 2002 $12.62 $14.21
July 2002 $12.26 $13.81
June 2002 $14.35 $16.16
May 2002 $15.12 $17.03
April 2002 $16.17 $18.21
March 2002 $17.18 $19.35
February 2002 $18.74 $21.11
January 2002 $16.81 $18.94
December 2001 $16.40 $18.48
November 2001 $16.64 $18.75
October 2001 $14.11 $15.90
September 2001 $13.17 $14.84
August 2001 $15.88 $17.89
July 2001 $17.75 $20.01
June 2001 $16.40 $18.49
May 2001 $17.74 $20
April 2001 $16.15 $18.21
March 2001 $15.74 $17.75
February 2001 $16.50 $18.60
January 2001 $18.52 $31.33
December 2000 $19.82 $33.53
November 2000 $18.66 $31.56
October 2000 $16.85 $28.50
September 2000 $14.33 $24.25
August 2000 $13.38 $22.64
July 2000 $13.96 $23.62
June 2000 $11.19 $18.94
May 2000 $11.34 $19.19
April 2000 $12.81 $21.69
March 2000 $12.30 $20.81
February 2000 $10.89 $18.44
January 2000 $9.41 $15.94
December 1999 $9.52 $16.12
November 1999 $9.63 $16.31
October 1999 $9.92 $16.81
September 1999 $8.97 $15.19
August 1999 $9.85 $16.69
July 1999 $10.92 $18.50
June 1999 $12.25 $31.12
May 1999 $12.61 $32.06
April 1999 $12.81 $32.56
March 1999 $11.90 $30.25
February 1999 $11.85 $30.12
January 1999 $10.59 $26.94
December 1998 $8.92 $22.69
November 1998 $8.53 $21.69
October 1998 $8.30 $21.12
September 1998 $7.96 $20.25
August 1998 $7 $17.81
July 1998 $8.63 $32.94
June 1998 $7.74 $29.56
May 1998 $6.99 $26.69
April 1998 $7.18 $27.44
March 1998 $7.74 $29.56
February 1998 $7.51 $28.69
January 1998 $6.82 $26.06
December 1997 $6.45 $24.62
November 1997 $6.40 $24.44
October 1997 $5.69 $32.62
September 1997 $5.58 $32
August 1997 $4.88 $28
July 1997 $5.06 $29
June 1997 $4.51 $25.88
May 1997 $4.49 $25.75
April 1997 $4.79 $27.50
March 1997 $3.86 $22.12
February 1997 $4.10 $23.50
January 1997 $3.83 $22
December 1996 $3.83 $22
November 1996 $4.33 $24.88
October 1996 $3.92 $22.50
September 1996 $3.98 $22.88
August 1996 $3.96 $22.75
July 1996 $4.31 $24.75
June 1996 $5.07 $29.12
May 1996 $4.76 $27.38
April 1996 $5.18 $29.75
March 1996 $5.18 $29.75
February 1996 $5.35 $30.75
January 1996 $4.57 $26.25
December 1995 $4 $23
November 1995 $4.35 $25
October 1995 $3.48 $20
September 1995 $4.37 $25.12
August 1995 $4.50 $25.88
July 1995 $5 $28.75
June 1995 $4.15 $23.88
May 1995 $3.85 $22.12
April 1995 $4.02 $23.12
March 1995 $3.11 $17.88
February 1995 $3.06 $17.62
January 1995 $3.36 $19.38
December 1994 $2.91 $16.75
November 1994 $3.67 $21.12
October 1994 $4.10 $23.62
September 1994 $3.90 $22.50
August 1994 $4.60 $26.50
July 1994 $4.71 $27.12
June 1994 $4.55 $26.25
May 1994 $4.84 $27.88
April 1994 $5.42 $31.25
March 1994 $5.68 $32.75
February 1994 $5.92 $34.12
January 1994 $6.46 $37.25
December 1993 $6.48 $37.38
November 1993 $6.02 $34.75
October 1993 $5.40 $31.12
September 1993 $6 $34.62
August 1993 $6.11 $35.25
July 1993 $5.72 $33
June 1993 $5.04 $43.63
May 1993 $4.76 $41.25
April 1993 $4.26 $36.88
March 1993 $4.36 $37.75
February 1993 $3.93 $34
January 1993 $3.42 $29.62
December 1992 $3.40 $29.50
November 1992 $3.09 $26.75
October 1992 $2.91 $25.25
September 1992 $2.71 $23.50
August 1992 $2.45 $21.25
July 1992 $2.56 $22.25
June 1992 $2.47 $42.87
May 1992 $2.48 $43.12
April 1992 $2.28 $39.50
March 1992 $2.17 $37.63
February 1992 $2.27 $39.38
January 1992 $1.88 $32.75
December 1991 $1.96 $34.12
November 1991 $1.66 $28.88
October 1991 $1.62 $28.25
September 1991 $1.40 $24.38
August 1991 $1.40 $24.38
July 1991 $1.55 $27
June 1991 $1.49 $26
May 1991 $1.47 $25.62
April 1991 $1.35 $23.50
March 1991 $1.61 $28
February 1991 $1.53 $26.62
January 1991 $1.36 $23.63
December 1990 $1 $17.50
November 1990 $1 $17.50
October 1990 $0.96 $16.75
September 1990 $0.79 $13.75
August 1990 $0.95 $16.63
July 1990 $1.07 $28
June 1990 $0.98 $25.75
May 1990 $0.98 $25.75
April 1990 $0.91 $23.88
March 1990 $0.90 $23.75
February 1990 $0.85 $22.25
January 1990 $0.78 $20.50
December 1989 $0.91 $24
November 1989 $0.86 $22.62
October 1989 $0.87 $22.88
September 1989 $1.02 $26.75
August 1989 $1.10 $29
July 1989 $1.07 $28.25
June 1989 $1.03 $27.25
May 1989 $0.98 $25.75
April 1989 $1.06 $27.88
March 1989 $0.98 $25.88
February 1989 $0.89 $23.50
January 1989 $0.90 $23.75
December 1988 $0.76 $20.25
November 1988 $0.72 $19.13
October 1988 $0.73 $19.38
September 1988 $0.64 $17
August 1988 $0.59 $15.75
July 1988 $0.70 $18.50
June 1988 $0.72 $19
May 1988 $0.64 $17.12
April 1988 $0.59 $15.63
March 1988 $0.64 $17.12
February 1988 $0.64 $17.12
January 1988 $0.56 $15
December 1987 $0.50 $13.38
November 1987 $0.52 $14
October 1987 $0.58 $15.50
September 1987 $0.74 $19.88
August 1987 $0.78 $20.88
July 1987 $0.82 $22
June 1987 $0.76 $20.25
May 1987 $0.73 $19.50
April 1987 $0.71 $19
March 1987 $0.79 $21.13
February 1987 $0.90 $24.13
January 1987 $0.84 $22.50
December 1986 $0.77 $20.63
November 1986 $0.84 $22.50
October 1986 $0.87 $23.38
September 1986 $0.87 $23.50
August 1986 $0.82 $22
July 1986 $0.74 $20
June 1986 $0.78 $20.88
May 1986 $0.81 $21.75
April 1986 $0.75 $20.12
March 1986 $0.80 $21.50
February 1986 $0.84 $22.62
January 1986 $0.89 $24
December 1985 $1 $26.88
November 1985 $1.06 $28.62
October 1985 $0.90 $24.38
September 1985 $0.86 $23.13
August 1985 $1.03 $27.88
July 1985 $1.05 $28.50
June 1985 $1.02 $27.75
May 1985 $0.91 $24.75
April 1985 $0.82 $22.12
March 1985 $0.90 $24.50
February 1985 $0.91 $24.75
January 1985 $0.93 $25.25
December 1984 $0.81 $22
November 1984 $0.75 $20.25
October 1984 $0.75 $20.38
September 1984 $0.73 $19.88
August 1984 $0.70 $19
July 1984 $0.64 $17.38
June 1984 $0.78 $21.25
May 1984 $0.78 $21.38
April 1984 $0.88 $24
March 1984 $0.85 $23.13
February 1984 $0.75 $20.38
January 1984 $0.93 $25.38
December 1983 $1 $34
November 1983 $0.92 $31.50
October 1983 $0.90 $30.75
September 1983 $1.05 $35.88
August 1983 $1.05 $36
July 1983 $1.15 $39.38
June 1983 $1.16 $39.75
May 1983 $1.06 $36.13
April 1983 $1 $34.25
March 1983 $0.92 $31.38
February 1983 $0.93 $31.75
January 1983 $0.88 $30
December 1982 $0.78 $53.25
November 1982 $0.82 $56.50
October 1982 $0.72 $49.50
September 1982 $0.68 $47
August 1982 $0.68 $47
July 1982 $0.57 $39.25
June 1982 $0.59 $40.75
May 1982 $0.50 $34.50
April 1982 $0.52 $36
March 1982 $0.52 $36
February 1982 $0.47 $32.50
January 1982 $0.46 $31.75
December 1981 $0.42 $28.88
November 1981 $0.46 $31.88
October 1981 $0.40 $27.38
September 1981 $0.38 $32.63
August 1981 $0.40 $34.75
July 1981 $0.45 $39
June 1981 $0.61 $53.25
May 1981 $0.69 $60.25
April 1981 $0.59 $51.50
March 1981 $0.56 $49
February 1981 $0.47 $41
January 1981 $0.46 $40.13
December 1980 $0.41 $36
November 1980 $0.38 $33.51
October 1980 $0.34 $30
September 1980 $0.30 $26
August 1980 $0.32 $42
July 1980 $0.30 $40.13
June 1980 $0.23 $29.88
May 1980 $0.18 $24
April 1980 $0.14 $18.76
March 1980 $0.15 $19.50
February 1980 $0.15 $19.37
January 1980 $0.16 $21.01
June 1971 $2,134.36 $635,032.72

LUV

Price: $27.87

52 week price:
21.66
39.53

Dividend Yield: 2.55%

5-year range yield:
1.20%
2.91%

Forward Dividend Yield: 2.55%

Payout Ratio: 94.74%

Payout Ratio Range:
-25.81%
176.60%

Dividend Per Share: 0.72 USD

Earnings Per Share: 0.64 USD

P/E Ratio: 38.48

Exchange: NYQ

Sector: Industrials

Industry: Airlines

Volume: 3.2 million

Ebitda: 1.0 billion

Market Capitalization: 16.9 billion

Average Dividend Frequency: 4

Years Paying Dividends: 2

Links: