LUV: Southwest Airlines Co.

As of Friday, August 29th, 2025

$ 32.90

-0.08 -0.24%

Open: 33.02
High: 33.07
Low: 32.63
Volume: 3,524,121
Previous Close on Thursday, August 28th, 2025

$ 32.98

-0.21 -0.63%

Open: 33.35
High: 33.35
Low: 32.55
Volume: 5,204,466

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 33.02 33.07 32.63 32.90 3,503,729 -0.08 -0.24
2025-08-28 33.35 33.35 32.55 32.98 5,204,466 -0.21 -0.63
2025-08-27 33.37 33.64 33.03 33.19 5,185,647 -0.21 -0.63
2025-08-26 32.53 33.51 32.50 33.40 8,125,135 +0.88 +2.71
2025-08-25 32.42 32.79 32.42 32.52 7,782,682 -0.25 -0.76
2025-08-22 31.22 32.87 31.22 32.77 8,438,188 +1.70 +5.47
2025-08-21 31.00 31.11 30.55 31.07 4,829,978 -0.11 -0.35
2025-08-20 31.23 31.66 31.10 31.18 5,368,734 -0.41 -1.30
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 33.64
On 2025-08-27		 32.42
On 2025-08-25		 0.13 0.40 33.64
On 2025-08-27		 32.55
On 2025-08-28		 -3.26 33.00
10D 33.64
On 2025-08-27		 30.55
On 2025-08-21		 1.40 4.44 31.72
On 2025-08-19		 30.55
On 2025-08-21		 -3.67 32.29
20D 33.64
On 2025-08-27		 28.98
On 2025-08-11		 3.10 10.40 30.24
On 2025-08-06		 28.98
On 2025-08-11		 -4.17 31.22
WTD 33.64
On 2025-08-27		 32.42
On 2025-08-25		 0.13 0.40 33.64
On 2025-08-27		 32.55
On 2025-08-28		 -3.26 33.00
MTD 33.64
On 2025-08-27		 28.98
On 2025-08-11		 1.97 6.37 30.31
On 2025-08-01		 28.98
On 2025-08-11		 -4.40 31.15
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
MGC

Vanguard Mega Cap ETF

235.07 -1.74 -0.73 311,741
THG

The Hanover Insurance Group Inc.

173.48 +0.06 +0.03 183,120
SUB

iShares S&P Short Term National AMT-Free Bond ETF

107.00 -0.01 -0.01 308,492
GPN

Global Payments Inc.

88.82 +0.60 +0.68 1,818,323
LUV

Southwest Airlines Co.

32.90 -0.08 -0.24 3,524,121