LUV (Southwest Airlines C...) Stock Historical Data

As of Monday, December 8th, 2025

$ 37.85

-- 0 0%

Open: 37.85
High: 37.85
Low: 37.85
Volume: N/A
Previous Close on Friday, December 5th, 2025

$ 37.85

+2.04 +5.70%

Open: 35.31
High: 38.17
Low: 35.31
Volume: 15,040,287
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.33 +2.39 +0.84 1,846,093
KO

The Coca-Cola Company

70.14 +0.14 +0.20 7,728,696
PFE

Pfizer Inc.

25.91 -0.13 -0.48 29,136,179
VZ

Verizon Communications Inc.

41.25 -0.45 -1.07 14,128,819
VIX

CBOE Volatility Index

16.85 +1.44 +9.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,660.78 -294.21 -0.61 314,949,783
DJTA

Dow Jones Transportation Average

17,155.55 -27.57 -0.16 65,961,599
SPX

S&P 500 Index

6,832.72 -37.68 -0.55
OEX

S&P 100 Index

3,430.39 -19.24 -0.56
NDX

NASDAQ 100 Index

25,555.10 -136.95 -0.53
NYA

NYSE Composite Index

21,694.30 -115.77 -0.53
XAX

NYSE AMEX Composite Index

7,048.44 -144.80 -2.01
RUI

RUSSELL 1000 Index

3,728.71 -20.16 -0.54
RUT

Russell 2000 Index

2,521.83 +0.35 +0.01
RUA

Russell 3000 Index

3,881.37 -20.04 -0.51
VIX

CBOE Volatility Index

16.85 +1.44 +9.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 +0.29 +1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.24 +0.53 +2.44
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.02 +0.75 +3.89
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,915.58 -47.53 -0.40
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

37.85 0.00 0.00