LUV: Southwest Airlines Co.

As of Thursday, May 8th, 2025

$ 31.07

+0.79 +2.61%

Open: 30.64
High: 31.46
Low: 30.52
Volume: 8,442,798
Previous Close on Wednesday, May 7th, 2025

$ 30.28

+0.44 +1.47%

Open: 29.83
High: 30.57
Low: 29.77
Volume: 8,094,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 30.64 31.46 30.52 31.07 8,436,877 +0.79 +2.61
2025-05-07 29.83 30.57 29.77 30.28 8,094,319 +0.44 +1.47
2025-05-06 29.70 30.18 29.57 29.84 8,553,008 -0.24 -0.80
2025-05-05 29.65 30.59 29.63 30.08 11,879,693 +0.23 +0.77
2025-05-02 29.21 30.05 28.79 29.85 13,739,008 +1.27 +4.44
2025-05-01 28.18 28.98 28.14 28.58 14,601,098 +0.62 +2.22
2025-04-30 27.00 28.18 26.61 27.96 15,813,595 +0.70 +2.57
2025-04-29 26.57 27.40 26.50 27.26 11,600,838 +0.61 +2.29
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 31.46
On 2025-05-08		 28.79
On 2025-05-02		 2.49 8.71 30.59
On 2025-05-05		 29.57
On 2025-05-06		 -3.35 30.22
10D 31.46
On 2025-05-08		 25.89
On 2025-04-25		 4.61 17.42 30.59
On 2025-05-05		 29.57
On 2025-05-06		 -3.35 28.81
20D 31.46
On 2025-05-08		 23.82
On 2025-04-21		 2.52 8.83 28.06
On 2025-04-10		 23.82
On 2025-04-21		 -15.13 27.09
WTD 31.46
On 2025-05-08		 29.57
On 2025-05-06		 1.22 4.09 30.59
On 2025-05-05		 29.57
On 2025-05-06		 -3.35 30.32
MTD 31.46
On 2025-05-08		 28.14
On 2025-05-01		 3.11 11.12 30.59
On 2025-05-05		 29.57
On 2025-05-06		 -3.35 29.95
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

31.07 +0.79 +2.61 8,442,798