LUV: Southwest Airlines Co.

As of Friday, May 29th, 2026

$ 42.95

-0.36 -0.83%

Open: 43.28
High: 44.12
Low: 42.94
Volume: 5,657,767
Previous Close on Thursday, May 28th, 2026

$ 43.31

-0.37 -0.85%

Open: 43.02
High: 43.94
Low: 42.40
Volume: 8,302,101

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-29 43.28 44.12 42.94 42.95 5,657,767 -0.36 -0.83
2026-05-28 43.02 43.94 42.40 43.31 8,302,101 -0.37 -0.85
2026-05-27 43.46 44.44 43.02 43.68 8,108,808 +1.40 +3.31
2026-05-26 42.24 42.91 41.72 42.28 7,078,131 +1.42 +3.48
2026-05-22 40.93 41.34 40.24 40.86 7,027,083 +0.08 +0.20
2026-05-21 39.08 40.91 38.81 40.78 8,038,027 +1.08 +2.72
2026-05-20 37.67 40.09 37.44 39.70 7,893,849 +2.35 +6.29
2026-05-19 37.88 37.98 37.23 37.35 4,763,371 -1.01 -2.63
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 44.44
On 2026-05-27		 40.24
On 2026-05-22		 2.17 5.32 44.44
On 2026-05-27		 42.40
On 2026-05-28		 -4.59 42.62
10D 44.44
On 2026-05-27		 37.23
On 2026-05-19		 3.62 9.20 39.67
On 2026-05-18		 37.23
On 2026-05-19		 -6.15 40.78
20D 44.44
On 2026-05-27		 37.23
On 2026-05-19		 5.03 13.26 42.39
On 2026-05-07		 37.23
On 2026-05-19		 -12.17 40.35
WTD 44.44
On 2026-05-27		 41.72
On 2026-05-26		 2.09 5.12 44.44
On 2026-05-27		 42.40
On 2026-05-28		 -4.59 43.06
MTD 44.44
On 2026-05-27		 37.23
On 2026-05-19		 5.03 13.26 42.39
On 2026-05-07		 37.23
On 2026-05-19		 -12.17 40.35
As of Friday, May 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.76 +2.94 +0.92 9,300,373
KO

The Coca-Cola Company

79.01 -1.40 -1.74 31,901,533
PFE

Pfizer Inc.

26.18 +0.04 +0.15 48,006,790
VZ

Verizon Communications Inc.

47.81 -0.20 -0.42 39,942,704
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,032.46 +363.49 +0.72 894,786,835
DJTA

Dow Jones Transportation Average

21,410.31 +55.28 +0.26 204,295,854
SPX

S&P 500 Index

7,580.06 +16.43 +0.22
OEX

S&P 100 Index

3,773.34 +7.65 +0.20
NDX

NASDAQ 100 Index

30,333.18 +109.29 +0.36
NYA

NYSE Composite Index

23,292.17 -10.10 -0.04
XAX

NYSE AMEX Composite Index

8,484.51 -148.09 -1.72
RUI

RUSSELL 1000 Index

4,119.12 +9.96 +0.24
RUT

Russell 2000 Index

2,919.34 -17.23 -0.59
RUA

Russell 3000 Index

4,296.98 +8.73 +0.20
VIX

CBOE Volatility Index

15.32 -0.42 -2.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.06 -0.28 -1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.60 -0.35 -1.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.66 -0.45 -2.35
 
Recent
Ticker Last Chg %Chg Volume
KALU

Kaiser Aluminum Corp.

182.04 -1.92 -1.04 344,719
KLIC

Kulicke and Soffa Industries Inc.

101.89 -2.86 -2.73 1,274,518
KFY

Korn Ferry

69.98 +0.02 +0.03 46,818
LUV

Southwest Airlines Co.

42.95 -0.36 -0.83 5,657,767