Stock listing
NYSE:LUV Southwest Airlines Company Stock
Home listing (NYSE) of Southwest Airlines Company
Follow Southwest Airlines Company into a list and get an email when it puts out news.
Share price · NYSE:LUV
$42.43 USD -1.25 (-2.9%)
Close on Oct 30, 2026
- Day range
- $42.00 – $43.27 USDOct 30, 2026
- Volume
- 4.05M sharesOct 30, 2026
- Market cap
- $20.76B USDAt the close on Oct 30, 2026 · price × 489.2M shares outstanding
- 52-week range
- $29.26 – $55.11 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $237.0M USDMedian day 5.16M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NYSE:LUV · Home | $42.43 USD | -1.25 (-2.9%) | 4,049,850 | $43.27 | $43.27 | $42.00 | $43.68 | Close on Oct 30, 2026 |
| BMV:LUV | $750.01 MXN | +0.77 (+0.1%) | 14 | $750.01 | $750.01 | $750.01 | $749.24 | Close on Oct 22, 2026 |
| LSE:0L8F | $43.54 USD | +2.36 (+5.7%) | 2,123 | $42.84 | $43.54 | $42.33 | $41.18 | Close on Oct 27, 2026 |
| Stuttgart:SWN | €37.28 EUR | — | — | €34.95 | €37.41 | €34.47 | — | Close on Oct 22, 2026 |
| Dusseldorf:SWN | €37.78 EUR | -1.03 (-2.7%) | — | €38.78 | €38.78 | €37.78 | €38.81 | Close on Oct 30, 2026 |
| Frankfurt:SWN | €38.76 EUR | +0.50 (+1.3%) | 1,330 | €38.76 | €38.76 | €38.76 | €38.26 | Close on Oct 30, 2026 |
| Munich:SWN | €38.25 EUR | +1.09 (+2.9%) | — | €38.25 | €38.25 | €38.25 | €37.16 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NYSE:LUV · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $42.43 | -1.25 | -2.9% | $43.27 | $43.27 | $42.00 | 4,049,850 | |
| $43.68 | +0.21 | +0.5% | $44.03 | $44.35 | $43.30 | 4,704,939 | |
| $43.47 | +0.03 | +0.1% | $43.36 | $44.16 | $43.16 | 6,713,528 | |
| $43.44 | +0.59 | +1.4% | $42.98 | $43.80 | $42.15 | 7,168,345 | |
| $42.85 | +1.10 | +2.6% | $41.97 | $43.23 | $41.86 | 7,170,746 | |
| $41.75 | -0.28 | -0.7% | $41.01 | $41.81 | $40.22 | 8,211,000 | |
| $42.03 | +2.15 | +5.4% | $39.20 | $42.08 | $38.65 | 12,246,100 | |
| $39.88 | +0.23 | +0.6% | $39.87 | $41.01 | $39.37 | 9,150,700 | |
| $39.65 | +0.85 | +2.2% | $38.72 | $41.21 | $38.50 | 8,256,900 | |
| $38.80 | -0.70 | -1.8% | $39.77 | $40.02 | $38.75 | 4,442,600 | |
| $39.50 | -1.33 | -3.3% | $40.91 | $41.25 | $39.45 | 5,610,800 | |
| $40.83 | +1.49 | +3.8% | $39.47 | $40.92 | $39.25 | 5,488,000 | |
| $39.34 | -1.31 | -3.2% | $39.90 | $40.42 | $39.09 | 5,914,100 | |
| $40.65 | -0.11 | -0.3% | $40.86 | $41.20 | $40.14 | 3,984,900 | |
| $40.76 | -0.90 | -2.2% | $41.20 | $41.74 | $40.68 | 4,098,800 | |
| $41.66 | +0.30 | +0.7% | $41.02 | $41.74 | $40.62 | 6,873,200 | |
| $41.36 | -0.36 | -0.9% | $41.00 | $41.50 | $40.82 | 14,560,500 | |
| $41.72 | -0.73 | -1.7% | $41.68 | $42.14 | $41.54 | 4,706,700 | |
| $42.45 | +0.60 | +1.4% | $42.34 | $43.16 | $41.86 | 4,837,900 | |
| $41.85 | -0.62 | -1.5% | $42.50 | $42.59 | $41.70 | 5,795,000 | |
| $42.47 | +0.63 | +1.5% | $42.80 | $42.83 | $41.81 | 6,196,200 | |
| $41.84 | +0.20 | +0.5% | $41.57 | $42.19 | $41.36 | 5,114,400 | |
| $41.64 | -0.44 | -1.0% | $42.13 | $42.24 | $41.44 | 4,838,700 | |
| $42.08 | -0.20 | -0.5% | $43.17 | $43.17 | $41.47 | 4,108,300 | |
| $42.28 | -0.40 | -0.9% | $41.54 | $42.96 | $41.30 | 5,968,600 | |
| $42.68 | +1.13 | +2.7% | $42.19 | $42.77 | $41.19 | 6,978,900 | |
| $41.55 | +0.51 | +1.2% | $40.74 | $41.86 | $40.45 | 6,022,900 | |
| $41.04 | -1.04 | -2.5% | $41.55 | $41.79 | $40.99 | 5,655,700 | |
| $42.08 | +0.31 | +0.7% | $42.75 | $43.20 | $41.63 | 7,719,800 | |
| $41.77 | +0.79 | +1.9% | $41.68 | $41.78 | $40.93 | 6,334,000 | |
| $40.98 | +0.64 | +1.6% | $40.51 | $41.34 | $40.49 | 14,078,500 | |
| $40.34 | +1.19 | +3.0% | $40.00 | $41.03 | $39.87 | 7,973,000 | |
| $39.15 | -0.13 | -0.3% | $39.95 | $40.00 | $38.16 | 7,670,600 | |
| $39.28 | -0.24 | -0.6% | $39.74 | $39.76 | $38.65 | 5,204,100 | |
| $39.52 | +0.28 | +0.7% | $38.43 | $39.88 | $38.35 | 6,702,800 | |
| $39.24 | +0.55 | +1.4% | $39.67 | $39.67 | $39.01 | 5,379,900 | |
| $38.69 | +0.01 | 0.0% | $38.25 | $39.03 | $38.10 | 4,609,100 | |
| $38.68 | +0.01 | 0.0% | $37.89 | $38.82 | $37.75 | 4,375,100 | |
| $38.67 | -0.95 | -2.4% | $39.11 | $39.32 | $38.67 | 3,631,200 | |
| $39.62 | +0.89 | +2.3% | $38.75 | $39.76 | $38.70 | 5,465,400 | |
| $38.73 | +0.12 | +0.3% | $38.58 | $39.05 | $38.16 | 4,745,400 | |
| $38.61 | +0.93 | +2.5% | $38.62 | $39.05 | $38.20 | 4,610,700 | |
| $37.68 | -0.85 | -2.2% | $38.10 | $38.47 | $37.58 | 4,340,300 | |
| $38.53 | -1.11 | -2.8% | $39.14 | $39.36 | $38.45 | 4,535,500 | |
| $39.64 | -0.12 | -0.3% | $40.56 | $40.56 | $39.63 | 3,130,800 | |
| $39.76 | -0.91 | -2.2% | $40.52 | $40.77 | $39.69 | 3,751,100 | |
| $40.67 | -0.15 | -0.4% | $41.75 | $41.81 | $40.66 | 4,142,100 | |
| $40.82 | +0.11 | +0.3% | $41.65 | $41.84 | $40.42 | 5,805,000 | |
| $40.71 | +0.33 | +0.8% | $40.91 | $41.13 | $40.24 | 5,806,800 | |
| $40.38 | +0.49 | +1.2% | $40.60 | $40.60 | $39.99 | 3,967,500 | |
| $39.89 | -1.53 | -3.7% | $40.86 | $41.00 | $39.84 | 4,743,200 | |
| $41.42 | -1.07 | -2.5% | $42.60 | $42.74 | $41.39 | 3,632,800 | |
| $42.49 | -0.86 | -2.0% | $43.01 | $43.36 | $42.42 | 5,033,300 | |
| $43.35 | -0.91 | -2.1% | $44.09 | $44.09 | $43.25 | 3,742,600 | |
| $44.26 | -0.61 | -1.4% | $44.75 | $45.14 | $44.10 | 3,042,500 | |
| $44.87 | -0.11 | -0.2% | $45.84 | $45.90 | $44.85 | 3,406,600 | |
| $44.98 | -0.54 | -1.2% | $45.85 | $45.96 | $44.57 | 2,996,400 | |
| $45.52 | +0.62 | +1.4% | $45.20 | $45.89 | $44.97 | 3,369,400 | |
| $44.90 | -2.15 | -4.6% | $46.29 | $46.45 | $44.78 | 5,579,300 | |
| $47.05 | +0.11 | +0.2% | $46.92 | $47.27 | $46.25 | 3,764,400 | |
| $46.94 | -1.85 | -3.8% | $48.42 | $48.43 | $46.89 | 4,451,600 | |
| $48.79 | +0.09 | +0.2% | $48.77 | $49.73 | $48.62 | 5,591,600 | |
| $48.70 | +1.63 | +3.5% | $47.90 | $49.12 | $47.29 | 5,885,600 | |
| $47.07 | +2.10 | +4.7% | $46.60 | $47.34 | $45.73 | 7,846,600 | |
| $44.97 | -0.63 | -1.4% | $45.35 | $45.75 | $44.80 | 4,167,800 | |
| $45.60 | +1.22 | +2.7% | $45.00 | $45.67 | $44.19 | 4,672,300 |
- Ticker
- NYSE:LUV
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Airlines & airports
- Exchange
- NYSE
- Currency
- USD
What changed lately
Latest news release · Oct 26, 2026
Southwest Airlines announces pricing of notes
Latest earnings call · Oct 22, 2026
Southwest Airlines (NYSE:LUV) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Jul 23, 2026
Q2 2026 Earnings Presentation
Earnings · 17 slides
Calls
Replays
Southwest Airlines (NYSE:LUV) Q3 2026 Earnings Call
Thu, Oct 22, 2026 · 10:00 AM ET
Watch TranscriptSouthwest Airlines (NYSE:LUV) Q2 2026 Earnings Call
Thu, Jul 23, 2026 · 10:00 AM ET
Watch TranscriptSouthwest Airlines (NYSE:LUV) Q1 2026 Earnings Call
Thu, Apr 23, 2026 · 10:00 AM ET
Watch Transcript
Latest news
Southwest Airlines announces pricing of notes
Oct 26, 2026
Closed $43.44 (+1.4%) on Oct 27, 2026
Southwest Airlines reports third quarter 2026 results; record revenue performance drives year-over-year margin expansion
Oct 21, 2026
Closed $42.03 (+5.4%) on Oct 22, 2026
More to love from Rapid Rewards: Southwest Airlines expands Rewards, redemption, and Member benefits
Oct 15, 2026
Closed $40.83 (+3.8%) on Oct 15, 2026
Southwest Airlines launches first-of-its-kind U.S. airline plugin in ChatGPT
Oct 6, 2026
Closed $42.45 (+1.4%) on Oct 6, 2026
Southwest Airlines invites busy americans to enter airplane mode and reclaim their time
Oct 5, 2026
Closed $41.85 (-1.5%) on Oct 5, 2026
Embracing the Adventure Behind the Wheel, Jiffy Lube Teams Up with Rebelle Rally, an 8-Day Off-Road Navigation Competition
Sep 15, 2026
Closed $39.28 (-0.6%) on Sep 15, 2026
Southwest Airlines to present at the morgan stanley 14th annual laguna conference
Sep 3, 2026
Closed $38.73 (+0.3%) on Sep 3, 2026
Southwest Airlines' First-Ever Lounges to Debut in Austin, Baltimore, Honolulu, and Nashville; with at Least Seven More Planned
Sep 2, 2026
Closed $38.61 (+2.5%) on Sep 2, 2026
Southwest Airlines Appoints Jason Liberty and Varun Krishna to Board of Directors
Aug 10, 2026
Closed $45.52 (+1.4%) on Aug 11, 2026
Southwest Airlines delivers more for business travel with new benefits and booking options
Aug 3, 2026
Closed $47.07 (+4.7%) on Aug 3, 2026
Financings
Public offering of senior notes (5.750% Notes due 2029 and 6.000% Notes due 2031)
Oct 26, 2026
Announced: US$1.25B · Barclays Capital Inc. +4
Dealers: Barclays Capital Inc. (co-lead), BNP Paribas Securities Corp. (co-lead), Standard Chartered Bank (co-lead), U.S. Bancorp Investments, Inc. (co-lead), Wells Fargo Securities, LLC (co-lead)
Use of proceeds: General corporate purposes, possibly including repaying the $300 million 3.000% notes due November 15, 2026 and other debt
Decks
Q2 2026 Earnings Presentation
Earnings · 17 slides · Jul 23, 2026
J.P. Morgan Conference 2025
Conference · 15 slides · Mar 11, 2025
Investor Day (September 2024)
Investor day · 112 slides · Sep 26, 2024
Proxy Contest (August 2024)
Proxy contest · 78 slides · Aug 14, 2024
Southwest Airlines Company on 6ix
- Sector
- Industrials
- Industry
- Airlines & airports
- News releases
- 38 in the last 12 months · 74 in all · newest Oct 26, 2026 · oldest 2025
- Calls
- 27 calls with a replay · 27 with a transcript · latest Oct 22, 2026
- Decks
- 10 decks · latest Jul 23, 2026
Where Southwest Airlines Company is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NYSE:LUV · Home listing · This page | NYSE | United States | USD |
| gettex:SWN | gettex | Germany | EUR |
| Xetra:SWN | Xetra | Germany | EUR |
| BMV:LUV | BMV | Mexico | MXN |
| Milan:1LUV | Milan | Italy | EUR |
| LS Exchange:862837 | LS Exchange | Germany | EUR |
| B3:S1OU34 | B3 | Brazil | BRL |
| Lang & Schwarz:862837 | Lang & Schwarz | Germany | EUR |
| Tradegate:SWN | Tradegate | Germany | EUR |
| BOATS:LUV | BOATS | United States | USD |
| LSE:0L8F | LSE | United Kingdom | USD |
| Stuttgart:SWN | Stuttgart | Germany | EUR |
| Dusseldorf:SWN | Dusseldorf | Germany | EUR |
| BIVA:LUV | BIVA | Mexico | MXN |
| Frankfurt:SWN | Frankfurt | Germany | EUR |
| Munich:SWN | Munich | Germany | EUR |
| VIE:LUV | Vienna | Austria | EUR |
| BX Swiss:SWN | BX Swiss | Switzerland | CHF |
| Hamburg:SWN | Hamburg | Germany | EUR |
| Hanover:SWN | Hanover | Germany | EUR |
Log in to ask 6ix AI your own questions about Southwest Airlines Company.