LUV: Southwest Airlines Co.

As of Thursday, July 10th, 2025

$ 37.35

+2.81 +8.14%

Open: 35.55
High: 37.85
Low: 35.29
Volume: 22,936,882
Previous Close on Wednesday, July 9th, 2025

$ 34.54

+0.56 +1.65%

Open: 34.32
High: 34.83
Low: 34.12
Volume: 9,785,577

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-07-08 34.06 34.48 33.83 33.98 7,678,788 +0.17 +0.50
2025-07-07 34.00 34.45 33.26 33.81 8,561,489 -0.27 -0.79
2025-07-03 34.00 34.24 33.86 34.08 3,722,427 +0.09 +0.26
2025-07-02 33.71 34.10 33.40 33.99 8,316,896 +0.58 +1.74
2025-07-01 32.21 33.56 32.18 33.41 15,870,885 +0.97 +2.99
2025-06-30 32.40 32.51 32.03 32.44 9,700,541 +0.28 +0.87
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 37.85
On 2025-07-10		 33.26
On 2025-07-07		 3.36 9.89 34.24
On 2025-07-03		 34.24
On 2025-07-03		 0.00 34.75
10D 37.85
On 2025-07-10		 31.42
On 2025-06-26		 6.01 19.18 31.69
On 2025-06-26		 31.69
On 2025-06-26		 0.00 33.73
20D 37.85
On 2025-07-10		 30.72
On 2025-06-23		 2.99 8.70 34.58
On 2025-06-11		 30.72
On 2025-06-23		 -11.16 32.82
WTD 37.85
On 2025-07-10		 33.26
On 2025-07-07		 3.27 9.60 34.45
On 2025-07-07		 34.45
On 2025-07-07		 0.00 34.92
MTD 37.85
On 2025-07-10		 32.18
On 2025-07-01		 4.91 15.14 33.56
On 2025-07-01		 33.56
On 2025-07-01		 0.00 34.45
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

37.35 +2.81 +8.14 22,936,882