LUV: Southwest Airlines Co.

As of Friday, August 14th, 2026

$ 44.87

-- 0 0%

Open: 44.87
High: 44.87
Low: 44.87
Volume: N/A
Previous Close on Thursday, August 13th, 2026

$ 44.87

-0.11 -0.24%

Open: 45.84
High: 45.90
Low: 44.85
Volume: 3,372,356

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-13 45.84 45.90 44.85 44.87 3,372,356 -0.11 -0.24
2026-08-12 45.85 45.96 44.57 44.98 2,601,033 -0.54 -1.19
2026-08-11 45.20 45.89 44.97 45.52 3,079,072 +0.62 +1.38
2026-08-10 46.29 46.45 44.78 44.90 5,345,692 -2.15 -4.57
2026-08-07 46.92 47.27 46.25 47.05 3,463,124 +0.11 +0.23
2026-08-06 48.42 48.43 46.89 46.94 4,137,008 -1.85 -3.79
2026-08-05 48.77 49.73 48.62 48.79 5,159,972 +0.09 +0.18
2026-08-04 47.90 49.12 47.29 48.70 5,205,568 +1.63 +3.46
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.27
On 2026-08-07		 44.57
On 2026-08-12		 -2.07 -4.41 47.27
On 2026-08-07		 44.57
On 2026-08-12		 -5.71 45.46
10D 49.73
On 2026-08-05		 44.57
On 2026-08-12		 -0.73 -1.60 49.73
On 2026-08-05		 44.57
On 2026-08-12		 -10.37 46.38
20D 49.73
On 2026-08-05		 44.19
On 2026-07-30		 -4.56 -9.23 49.73
On 2026-08-05		 44.57
On 2026-08-12		 -10.37 46.40
WTD 46.45
On 2026-08-10		 44.57
On 2026-08-12		 -2.18 -4.63 46.45
On 2026-08-10		 44.57
On 2026-08-12		 -4.04 45.07
MTD 49.73
On 2026-08-05		 44.57
On 2026-08-12		 -0.10 -0.22 49.73
On 2026-08-05		 44.57
On 2026-08-12		 -10.37 46.54
As of Thursday, August 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

364.98 +4.34 +1.20 1,528,186
KO

The Coca-Cola Company

87.63 +0.21 +0.24 3,784,288
PFE

Pfizer Inc.

26.82 +0.02 +0.06 12,341,508
VZ

Verizon Communications Inc.

48.37 +0.15 +0.31 4,863,438
VIX

CBOE Volatility Index

14.34 -0.22 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,703.28 -136.80 -0.25 164,488,785
DJTA

Dow Jones Transportation Average

21,798.25 -129.73 -0.59 20,882,512
SPX

S&P 500 Index

7,778.65 -20.53 -0.26
OEX

S&P 100 Index

3,826.69 -15.57 -0.41
NDX

NASDAQ 100 Index

29,969.46 -115.04 -0.38
NYA

NYSE Composite Index

24,804.12 -6.20 -0.02
XAX

NYSE AMEX Composite Index

8,975.58 +103.27 +1.16
RUI

RUSSELL 1000 Index

4,241.63 -11.08 -0.26
RUT

Russell 2000 Index

3,063.32 +10.46 +0.34
RUA

Russell 3000 Index

4,429.52 -10.44 -0.24
VIX

CBOE Volatility Index

14.34 -0.22 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 -0.07 -0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.11 -0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.47 -0.12 -0.65
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

44.87 0.00 0.00