LUV (Southwest Airlines Co.) historical data
STOCKListed1-minute bars
| Symbol | LUV |
|---|---|
| Name | Southwest Airlines Co. |
| Exchange | NYSE |
| Sector | Industrials |
| Industry | Airlines Airports & Air Services |
| IPO date | 1980-01-02 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
LUV last closed at $41.66 on 2026-10-09, +33.8% over the past year and -15.8% over five years. Its deepest fall from a prior high in this history was -78.3%, reached on 2009-03-05.
| Last close | $41.66 (2026-10-09) |
|---|---|
| 1-year change | +33.8% |
| 5-year change | -15.8% |
| Annualized since 2000-01-04 | +6.0% |
| 52-week range | $29.15 – $54.07 |
| Deepest drawdown | -78.3% (2009-03-05) |
| Avg. daily dollar volume (3 months) | $231.2m |
| Daily bars in history | 6,731 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 927 |
|---|---|
| Shares held | 454,508,172 ($23.4bn reported value) |
| Quarter flows | 168 new, 309 added, 283 trimmed, 110 exited; +19,188,764 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("LUV") on the look-back bundles. Top holders of LUV · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("LUV").history(start="2000-01-04", interval="1d")
df.tail()