LUV: Southwest Airlines Co.

As of Friday, June 20th, 2025

$ 31.39

+0.23 +0.74%

Open: 31.30
High: 31.78
Low: 31.14
Volume: 17,648,223
Previous Close on Wednesday, June 18th, 2025

$ 31.16

-0.28 -0.89%

Open: 31.32
High: 31.63
Low: 30.92
Volume: 7,946,055

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 31.30 31.78 31.14 31.39 17,648,223 +0.23 +0.74
2025-06-18 31.32 31.63 30.92 31.16 7,946,055 -0.28 -0.89
2025-06-17 31.70 31.98 31.16 31.44 12,664,455 -0.76 -2.36
2025-06-16 32.03 32.68 31.86 32.20 10,215,385 +0.47 +1.48
2025-06-13 31.66 32.45 31.40 31.73 11,223,990 -0.85 -2.61
2025-06-12 32.99 33.17 32.41 32.58 10,412,750 -0.91 -2.72
2025-06-11 34.45 34.58 33.25 33.49 10,703,335 -0.87 -2.53
2025-06-10 33.62 34.62 33.52 34.36 9,959,931 +0.79 +2.35
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 32.68
On 2025-06-16		 30.92
On 2025-06-18		 -1.19 -3.65 32.68
On 2025-06-16		 30.92
On 2025-06-18		 -5.39 31.58
10D 34.62
On 2025-06-10		 30.92
On 2025-06-18		 -1.07 -3.30 34.62
On 2025-06-10		 30.92
On 2025-06-18		 -10.68 32.54
20D 34.62
On 2025-06-10		 30.32
On 2025-05-22		 -0.37 -1.16 34.62
On 2025-06-10		 30.92
On 2025-06-18		 -10.68 32.53
WTD 32.68
On 2025-06-16		 30.92
On 2025-06-18		 -0.34 -1.07 32.68
On 2025-06-16		 30.92
On 2025-06-18		 -5.39 31.55
MTD 34.62
On 2025-06-10		 30.92
On 2025-06-18		 -1.99 -5.96 34.62
On 2025-06-10		 30.92
On 2025-06-18		 -10.68 32.56
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

31.39 +0.23 +0.74 17,648,223