LUV Stock Prices

Data as of Nov 9, 2026

Last

46.30

Change

+1.85

Open

46.00

Previous

44.45

High

47.01

Low

45.85

Bid

-

Ask

-

Volume

7,887,414

Trades

-

Dividend

0.13

Yield

0.94%

Ex-Div

Aug 22, 2017

Split Date

Feb 16, 2001

Impl Vol

48.7%

Hist Vol

39.7%

Opt Volume

10,798

Open Int

198,554

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	46.00	47.01	45.85	46.30	+1.85	7,887,414	10,798	0.487	0.397
Nov 6, 2026	45.00	45.47	44.21	44.45	+0.01	6,063,126	5,674	0.488	0.396
Nov 5, 2026	46.45	46.84	43.67	44.44	-1.98	6,204,449	6,473	0.467	0.396
Nov 4, 2026	45.00	46.74	44.20	46.42	+2.97	8,423,487	12,056	0.456	0.398
Nov 3, 2026	44.19	44.55	43.43	43.45	-0.51	5,113,794	6,459	0.442	0.394
Nov 2, 2026	43.94	44.77	43.53	43.96	+1.53	7,732,504	11,000	0.493	0.394
Oct 30, 2026	43.27	43.27	42.00	42.43	-1.25	4,049,258	7,171	0.427	0.392
Oct 29, 2026	44.03	44.38	43.30	43.68	+0.21	4,557,899	4,317	0.401	0.391
Oct 28, 2026	43.36	44.16	43.16	43.47	+0.03	6,705,647	5,139	0.424	0.392
Oct 27, 2026	42.98	43.81	42.15	43.44	+0.59	7,168,062	6,432	0.440	0.393
Oct 26, 2026	41.97	43.23	41.86	42.85	+1.10	7,170,070	9,667	0.444	0.393
Oct 23, 2026	41.01	41.81	40.22	41.75	-0.28	8,202,461	5,615	0.413	0.393
Oct 22, 2026	39.20	42.08	38.65	42.03	+2.15	12,237,602	14,646	0.401	0.398
Oct 21, 2026	39.87	41.01	39.37	39.88	+0.23	8,980,789	20,141	0.453	0.396
Oct 20, 2026	38.72	41.21	38.50	39.65	+0.85	8,108,170	5,896	0.439	0.396
Oct 19, 2026	39.77	40.02	38.75	38.80	-0.70	4,434,061	5,875	0.700	0.396
Oct 16, 2026	40.91	41.25	39.45	39.50	-1.33	5,434,497	9,794	0.494	0.396
Oct 15, 2026	39.47	40.92	39.25	40.83	+1.49	5,327,097	6,560	0.508	0.394
Oct 14, 2026	39.90	40.42	39.09	39.34	-1.31	5,912,143	6,182	0.468	0.393
Oct 13, 2026	40.86	41.20	40.14	40.65	-0.11	3,983,762	9,346	0.459	0.395
Oct 12, 2026	41.20	41.74	40.68	40.76	-0.90	4,098,276	18,844	0.406	0.395
Oct 9, 2026	41.02	41.74	40.62	41.66	+0.30	6,872,536	10,183	0.343	0.395
Oct 8, 2026	41.00	41.50	40.82	41.36	-0.36	14,560,415	15,680	0.432	0.395
Oct 7, 2026	41.68	42.14	41.54	41.72	-0.73	4,705,586	4,306	0.458	0.395
Oct 6, 2026	42.34	43.16	41.86	42.45	+0.60	4,807,980	6,379	0.423	0.395
Oct 5, 2026	42.50	42.59	41.70	41.85	-0.62	5,725,642	10,405	0.430	0.395
Oct 2, 2026	42.80	42.83	41.81	42.47	+0.00	6,152,200	13,054	0.436	0.394
Oct 1, 2026	41.57	42.19	41.36	41.84	+0.20	5,114,138	4,643	0.440	0.394
Sep 30, 2026	42.13	42.24	41.44	41.64	-0.44	4,736,767	5,480	0.492	0.394
Sep 29, 2026	43.17	43.17	41.47	42.08	-0.20	4,001,611	5,994	0.468	0.395
Sep 28, 2026	41.54	42.96	41.30	42.28	-0.40	5,951,951	10,324	0.467	0.395
Sep 25, 2026	42.19	42.77	41.19	42.68	+1.13	6,935,260	8,882	0.431	0.395
Sep 24, 2026	40.74	41.86	40.45	41.55	+0.51	5,959,580	9,467	0.406	0.396
Sep 23, 2026	41.55	41.79	40.99	41.04	-1.04	5,493,000	10,710	0.426	0.395
Sep 22, 2026	42.75	43.20	41.63	42.08	+0.31	7,703,344	34,782	0.407	0.396
Sep 21, 2026	41.68	41.78	40.93	41.77	+0.79	6,256,049	14,273	0.395	0.396
Sep 18, 2026	40.51	41.34	40.49	40.98	+0.64	14,034,735	11,388	0.397	0.396
Sep 17, 2026	40.00	41.03	39.87	40.34	+1.19	7,948,621	14,975	0.408	0.395
Sep 16, 2026	39.95	40.00	38.16	39.15	-0.13	7,611,470	7,630	0.387	0.394
Sep 15, 2026	39.74	39.76	38.65	39.28	-0.24	5,160,083	4,987	0.406	0.394
Sep 14, 2026	38.43	39.88	38.35	39.52	+0.30	6,648,673	10,063	0.433	0.394
Sep 11, 2026	39.67	39.67	39.01	39.22	+0.53	3,956,606	9,189	0.369	0.394
Sep 10, 2026	38.25	39.03	38.10	38.69	+0.01	4,575,200	5,362	0.410	0.395
Sep 9, 2026	37.89	38.82	37.75	38.68	+0.01	4,343,282	8,132	0.406	0.395
Sep 8, 2026	39.11	39.32	38.67	38.67	+0.00	3,612,822	5,467	0.441	0.395
Sep 4, 2026	38.75	39.76	38.70	39.62	+0.89	5,337,199	8,740	0.341	0.395
Sep 3, 2026	38.58	39.05	38.16	38.73	+0.12	4,718,236	34,073	0.346	0.396
Sep 2, 2026	38.62	39.05	38.20	38.61	+0.93	4,601,506	7,214	0.358	0.396
Sep 1, 2026	38.10	38.47	37.58	37.68	-0.85	4,248,422	10,230	0.380	0.395
Aug 31, 2026	39.14	39.36	38.45	38.53	-1.11	4,455,995	16,300	0.383	0.395
Aug 28, 2026	40.56	40.56	39.63	39.64	-0.12	3,130,234	9,880	0.355	0.394
Aug 27, 2026	40.52	40.77	39.69	39.76	-0.91	3,479,581	11,091	0.379	0.394
Aug 26, 2026	41.75	41.81	40.66	40.67	-0.15	4,141,887	5,572	0.394	0.394
Aug 25, 2026	41.65	41.84	40.42	40.82	+0.11	5,802,299	5,097	0.360	0.395
Aug 24, 2026	40.91	41.13	40.24	40.71	+0.33	5,800,921	6,569	0.382	0.395
Aug 21, 2026	40.60	40.60	39.99	40.38	+0.49	3,948,764	7,116	0.371	0.398
Aug 20, 2026	40.86	41.00	39.84	39.89	-1.53	4,727,853	23,979	0.355	0.398
Aug 19, 2026	42.60	42.74	41.39	41.42	-1.07	3,621,673	15,440	0.372	0.397
Aug 18, 2026	43.01	43.36	42.42	42.49	-0.86	4,925,435	23,361	0.377	0.396
Aug 17, 2026	44.09	44.09	43.25	43.35	-0.91	3,564,136	9,856	0.382	0.395
Aug 14, 2026	44.75	45.14	44.10	44.26	-0.61	2,903,476	5,772	0.342	0.395
Aug 13, 2026	45.84	45.90	44.85	44.87	-0.11	3,376,161	4,051	0.342	0.395
Aug 12, 2026	45.85	45.96	44.57	44.98	-0.54	2,601,607	4,570	0.374	0.395
Aug 11, 2026	45.20	45.89	44.97	45.52	+0.62	3,079,313	3,840	0.409	0.399
Aug 10, 2026	46.29	46.45	44.78	44.90	-2.15	5,346,838	16,502	0.405	0.399

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Aug 22, 2017	Sep 14, 2017	0.13	0.50	0.94%
Jun 5, 2017	Jun 28, 2017	0.13	0.50	0.83%
Mar 7, 2017	Mar 30, 2017	0.10	0.40	0.68%
Dec 6, 2016	Jan 5, 2017	0.10	0.40	0.65%
Aug 16, 2016	Sep 8, 2016	0.10	0.40	0.65%
Jun 6, 2016	Jun 29, 2016	0.10	0.40	0.65%
Mar 1, 2016	Mar 24, 2016	0.08	0.30	0.65%
Dec 8, 2015	Jan 7, 2016	0.08	0.30	0.65%
Aug 18, 2015	Sep 10, 2015	0.08	0.30	0.65%
Jun 1, 2015	Jun 24, 2015	0.08	0.30	0.65%
Mar 3, 2015	Mar 26, 2015	0.06	0.24	0.53%
Dec 9, 2014	Jan 2, 2015	0.06	0.24	0.53%

Split History

Split Date	Factor	Announced
Feb 16, 2001	0.667	Jan 18, 2001