BMV · LUV · stock

Southwest Airlines Co. (LUV) stock price history

Every BMV trading session of Southwest Airlines Co. from Jun 30, 2011 to Sep 25, 2026: 3,826 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get LUV data, free keyYear by year table

LUV adjusted close, 2011 to 2026

LUVSouthwest Airlines Co.
MX$755.92+28.3% over one year
201520202025
MX$1,304
All time high, 2021
MX$936.71
52 week high, MX$549.45 low
3,826
Daily sessions since 2011

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.

LUV key facts

  • Southwest Airlines Co. (LUV) closed at MX$755.92 on Sep 25, 2026 on BMV.
  • LUV's all time high close is MX$1,304, set on Mar 8, 2021; its all time low close is MX$99.62 on Aug 5, 2011.
  • LUV's 52 week range is MX$549.45 to MX$936.71.
  • LUV returned +28.3% over the year to Sep 25, 2026 and -28.6% over five years.
  • Over ten years LUV returned +5%, +0.4% a year compounded.
  • LUV's deepest drawdown was -69.7% from Mar 8, 2021 to Nov 1, 2023.
  • DataCedar holds 3,826 daily sessions of LUV history from Jun 30, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

LUV price chart, 2011 to 2026

LUV adjusted close, Jun 30, 2011 to Sep 25, 2026MX$100.29MX$235.77MX$554.27MX$1,30320122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

LUV returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+9.7%
3 months-16.0%
6 months+5.3%
Year to date+1.7%
1 year+28.3%
3 years+57.7%
5 years-28.6%
10 years+4.5%
Since Jun 30, 2011+466.7%
Compound annual growth, 15.2 years+12.1%

LUV records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$1,304 on Mar 8, 2021
All time low close
MX$99.62 on Aug 5, 2011
52 week high
MX$936.71 on Feb 18, 2026
52 week low
MX$549.45 on Nov 4, 2025
Deepest drawdown
-69.7% from Mar 8, 2021 to Nov 1, 2023, not yet recovered
Best single session
+26.9% on Jun 25, 2026
Worst single session
-25.3% on Aug 5, 2011
Volatility, 1 year annualised
48.2%
Sessions closing higher, 1 year
23%
Growth of 1 since 2011
5.7×
Best calendar year
2014, +156%
Worst calendar year
2022, -26%

LUV price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 30, 2011; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$743.43MX$936.71MX$641.13MX$755.92+1.7%53.4K184
2025MX$689.20MX$759.23MX$474.24MX$743.43+7.9%133.5K251
2024MX$488.57MX$714.46MX$433.37MX$689.20+38.3%227K251
2023MX$646.96MX$700.89MX$394.63MX$498.42-23.0%462.9K251
2022MX$880.87MX$996.33MX$617.10MX$646.96-26.1%417.3K252
2021MX$920.68MX$1,324MX$804.23MX$875.89-4.9%2.3M253
2020MX$1,034MX$1,071MX$564.35MX$920.68-10.9%1.1M252
2019MX$999.36MX$1,121MX$914.03MX$1,034+3.4%52.7K251
2018MX$1,280MX$1,303MX$953.43MX$999.36-21.9%474.8K251
2017MX$1,032MX$1,280MX$894.44MX$1,280+24.0%342.4K251
2016MX$722.93MX$1,043MX$649.74MX$1,032+39.7%493.9K252
2015MX$627.33MX$850.94MX$506.35MX$738.82+17.1%1.1M251
2014MX$246.03MX$630.78MX$246.03MX$630.78+156.4%501.2K251
2013MX$127.84MX$246.03MX$127.84MX$246.03+92.5%877.1K249
2012MX$103.77MX$128.38MX$103.77MX$127.84+23.2%601.5K248
2011MX$134.38MX$134.38MX$99.55MX$103.77n/a919.1K128

LUV monthly closes, last 12 months

MonthMonth end closeChange
September 2026MX$755.92+9.0%
August 2026MX$693.31-12.3%
July 2026MX$790.78-12.2%
June 2026MX$900.42+17.9%
May 2026MX$763.98+15.8%
April 2026MX$659.65-8.1%
March 2026MX$717.62-15.5%
February 2026MX$849.34+1.6%
January 2026MX$836.35+12.5%
December 2025MX$743.43+15.6%
November 2025MX$643.35+14.7%
October 2025MX$560.97-4.8%

About the LUV data

Daily bars. 3,826 sessions from Jun 30, 2011 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/LUV/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • LOW Lowe's Companies, Inc.
  • LRCX Lam Research Corporation
  • LSEN London Stock Exchange Group plc
  • LULU lululemon athletica inc.
  • LVS Las Vegas Sands Corp.
  • LW Lamb Weston Holdings, Inc.
  • LYFT Lyft, Inc.
  • M Macy's, Inc.

Common questions

LUV share price history

Start with any symbol.

Start free