Historical Stock Price
| Home |
| Free Dividend Report |
| LUV Dividend History |
| LUV Historical Stock Prices |
| Preferred Stock Newsletter |
| LUV Options Chain |
| LUV Message Board |
Southwest Airlines (LUV) has the following price history information. Looking back at LUV historical stock prices for the last five trading days, on April 12, 2024, LUV opened at $28.03, traded as high as $28.18 and as low as $27.41, and closed at $27.54. Trading volume was a total of 11.55M shares. On April 15, 2024, LUV opened at $27.86, traded as high as $28.19 and as low as $27.65, and closed at $27.84. Trading volume was a total of 7.04M shares. On April 16, 2024, LUV opened at $27.89, traded as high as $28.14 and as low as $27.46, and closed at $28.05. Trading volume was a total of 7.17M shares. On April 17, 2024, LUV opened at $28.43, traded as high as $29.03 and as low as $28.41, and closed at $28.78. Trading volume was a total of 7.97M shares. On April 18, 2024, LUV opened at $29.00, traded as high as $29.51 and as low as $28.89, and closed at $29.06. Trading volume was a total of 7.55M shares.
LUV Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Southwest Airlines shares, starting with a $10,000 purchase of LUV, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $23.93 | ||
| End price/share: | $29.06 | ||
| Starting shares: | 417.89 | ||
| Ending shares: | 457.69 | ||
| Dividends reinvested/share: | $3.88 | ||
| Total return: | 33.01% | ||
| Average Annual Total Return: | 2.89% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,295.29 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 04/18/2024 | ||
| Start price/share: | $23.93 | ||
| End price/share: | $29.06 | ||
| Dividends collected/share: | $3.88 | ||
| Total return: | 37.65% | ||
| Average Annual Total Return: | 3.25% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,767.74 | ||
| Years: | 10.00 | ||
 | |||||
| LUV Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/12/2024 | $28.03 | $28.18 | $27.41 | $27.54 | 11.55M |
| 04/15/2024 | $27.86 | $28.19 | $27.65 | $27.84 | 7.04M |
| 04/16/2024 | $27.89 | $28.14 | $27.46 | $28.05 | 7.17M |
| 04/17/2024 | $28.43 | $29.03 | $28.41 | $28.78 | 7.97M |
| 04/18/2024 | $29.00 | $29.51 | $28.89 | $29.06 | 7.55M |
|
| About Southwest Airlines |
| Southwest Airlines operates Southwest Airlines, a passenger airline that provides scheduled air transportation in the U.S. and near-international markets. Co. principally provides point-to-point service. Co. complements its short-haul routes with long-haul nonstop service including flights between Hawaii and California, Las Vegas, and Phoenix, and between markets such as Los Angeles and Nashville, New York LaGuardia and Houston, Los Angeles and Baltimore, Oakland and Houston, and San Diego and Baltimore. Co.'s fare products include three primary categories: Wanna Get Away®, Wanna Get Away Plus, Anytime, and Business Select®, to provide Customers options when choosing a fare. |
| LUV Historical Closing Prices | |
| Date | Close |
| 04/12/2024 | $27.54 |
| 04/15/2024 | $27.84 |
| 04/16/2024 | $28.05 |
| 04/17/2024 | $28.78 |
| 04/18/2024 | $29.06 |
| Industrials Historical Prices |
| LUV is categorized under the Industrials sector; below are some other companies in the same sector:
LYTS Historical Stock Prices Also explore: LUV shares outstanding history
|
Free LUV Email Alerts:
LUV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.