LUV: Southwest Airlines Co.

As of Friday, July 18th, 2025

$ 36.51

+0.04 +0.11%

Open: 36.65
High: 36.76
Low: 36.18
Volume: 7,408,822
Previous Close on Thursday, July 17th, 2025

$ 36.47

-0.94 -2.51%

Open: 37.63
High: 37.96
Low: 36.30
Volume: 14,289,845
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 36.65 36.76 36.18 36.51 7,408,822 +0.04 +0.11
2025-07-17 37.63 37.96 36.30 36.47 14,289,845 -0.94 -2.51
2025-07-16 37.39 37.60 36.77 37.41 8,530,346 +0.28 +0.75
2025-07-15 37.38 37.67 37.05 37.13 9,846,342 -0.57 -1.51
2025-07-14 37.20 37.74 37.13 37.70 10,599,454 +0.57 +1.54
2025-07-11 37.29 37.51 36.83 37.13 10,378,100 -0.22 -0.59
2025-07-10 35.55 37.85 35.29 37.35 22,936,882 +2.81 +8.14
2025-07-09 34.32 34.83 34.12 34.54 9,785,577 +0.56 +1.65

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 37.96
On 2025-07-17
36.18
On 2025-07-18
-0.62 -1.67 37.96
On 2025-07-17
36.18
On 2025-07-18
-4.69 37.04
10D 37.96
On 2025-07-17
33.26
On 2025-07-07
2.43 7.13 37.96
On 2025-07-17
36.18
On 2025-07-18
-4.69 36.20
20D 37.96
On 2025-07-17
30.72
On 2025-06-23
5.35 17.17 37.96
On 2025-07-17
36.18
On 2025-07-18
-4.69 34.31
WTD 37.96
On 2025-07-17
36.18
On 2025-07-18
-0.62 -1.67 37.96
On 2025-07-17
36.18
On 2025-07-18
-4.69 37.04
MTD 37.96
On 2025-07-17
32.18
On 2025-07-01
4.07 12.55 37.96
On 2025-07-17
36.18
On 2025-07-18
-4.69 35.65
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
MDLZ

Mondelez International Inc.

69.81 +0.01 +0.01 10,412,035
Z

Zillow Group Inc.

77.46 -0.14 -0.17 2,342,713
LUV

Southwest Airlines Co.

36.51 +0.04 +0.11 7,408,822