LUV: Southwest Airlines Co.

As of Friday, July 10th, 2026

$ 48.43

-0.79 -1.61%

Open: 48.81
High: 49.16
Low: 48.00
Volume: 4,911,166
Previous Close on Thursday, July 9th, 2026

$ 49.22

+0.56 +1.15%

Open: 49.50
High: 49.97
Low: 48.71
Volume: 3,772,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-10 48.81 49.16 48.00 48.43 4,911,166 -0.79 -1.61
2026-07-09 49.50 49.97 48.71 49.22 3,772,111 +0.56 +1.15
2026-07-08 48.36 49.47 47.67 48.66 5,681,363 -0.77 -1.56
2026-07-07 50.77 51.20 49.08 49.43 5,261,144 -1.38 -2.72
2026-07-06 51.00 51.52 50.20 50.81 6,502,421 +0.56 +1.11
2026-07-02 51.48 51.69 49.61 50.25 4,476,305 -0.22 -0.44
2026-07-01 52.05 52.23 50.46 50.47 5,009,217 -0.95 -1.85
2026-06-30 50.99 51.89 50.67 51.42 4,767,408 -0.18 -0.35
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 51.52
On 2026-07-06		 47.67
On 2026-07-08		 -1.82 -3.62 51.52
On 2026-07-06		 47.67
On 2026-07-08		 -7.47 49.31
10D 53.13
On 2026-06-26		 47.67
On 2026-07-08		 -3.66 -7.03 53.13
On 2026-06-26		 47.67
On 2026-07-08		 -10.28 50.22
20D 53.13
On 2026-06-26		 40.83
On 2026-06-11		 7.03 16.98 53.13
On 2026-06-26		 47.67
On 2026-07-08		 -10.28 49.06
WTD 51.52
On 2026-07-06		 47.67
On 2026-07-08		 -1.82 -3.62 51.52
On 2026-07-06		 47.67
On 2026-07-08		 -7.47 49.31
MTD 52.23
On 2026-07-01		 47.67
On 2026-07-08		 -2.99 -5.81 52.23
On 2026-07-01		 47.67
On 2026-07-08		 -8.73 49.61
As of Friday, July 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

359.27 +0.23 +0.06 2,306,073
KO

The Coca-Cola Company

83.49 +0.86 +1.04 10,676,055
PFE

Pfizer Inc.

24.17 -0.08 -0.33 26,925,358
VZ

Verizon Communications Inc.

42.12 -0.12 -0.28 27,696,285
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,637.01 +149.60 +0.29 416,819,369
DJTA

Dow Jones Transportation Average

22,177.86 -5.76 -0.03 54,868,260
SPX

S&P 500 Index

7,575.39 +31.75 +0.42
OEX

S&P 100 Index

3,728.99 +19.91 +0.54
NDX

NASDAQ 100 Index

29,825.11 +98.01 +0.33
NYA

NYSE Composite Index

23,925.07 +48.23 +0.20
XAX

NYSE AMEX Composite Index

8,108.08 +24.50 +0.30
RUI

RUSSELL 1000 Index

4,125.21 +13.47 +0.33
RUT

Russell 2000 Index

2,977.81 -14.74 -0.49
RUA

Russell 3000 Index

4,307.85 +12.57 +0.29
VIX

CBOE Volatility Index

15.03 -0.81 -5.11
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.97 -0.12 -0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.23 -1.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.57 -0.42 -2.21
 
Recent
Ticker Last Chg %Chg Volume
BIDU

Baidu Inc.

117.53 +0.02 +0.02 1,229,474
XCI

NYSE Arca Computer Technology Index

18,118.65 +199.80 +1.12
BF_A

Brown-Forman Corporation

26.60 +0.91 +3.54 106,256
EWW

iShares MSCI Mexico ETF

74.86 +0.62 +0.84 904,706
LUV

Southwest Airlines Co.

48.43 -0.79 -1.61 4,911,166