LUV: Southwest Airlines Co.

As of Friday, April 17th, 2026

$ 42.70

+2.07 +5.09%

Open: 43.34
High: 44.92
Low: 42.55
Volume: 10,209,298
Previous Close on Thursday, April 16th, 2026

$ 40.63

-1.07 -2.57%

Open: 41.85
High: 42.38
Low: 40.61
Volume: 6,557,111

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 43.34 44.92 42.55 42.70 10,209,298 +2.07 +5.09
2026-04-16 41.85 42.38 40.61 40.63 6,557,111 -1.07 -2.57
2026-04-15 41.29 42.40 40.91 41.70 7,214,532 +0.44 +1.07
2026-04-14 40.25 42.03 40.10 41.26 8,738,374 +1.81 +4.59
2026-04-13 38.71 39.48 38.20 39.45 4,239,671 -0.11 -0.28
2026-04-10 40.59 40.59 39.27 39.56 4,662,768 -0.65 -1.62
2026-04-09 39.95 40.74 39.32 40.21 5,354,721 -0.19 -0.47
2026-04-08 42.68 43.43 40.08 40.40 12,142,660 +2.53 +6.68
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 44.92
On 2026-04-17		 38.20
On 2026-04-13		 3.14 7.94 42.40
On 2026-04-15		 40.61
On 2026-04-16		 -4.22 41.15
10D 44.92
On 2026-04-17		 37.05
On 2026-04-07		 5.10 13.56 43.43
On 2026-04-08		 38.20
On 2026-04-13		 -12.03 40.20
20D 44.92
On 2026-04-17		 35.73
On 2026-04-02		 1.83 4.48 41.67
On 2026-03-25		 35.73
On 2026-04-02		 -14.25 39.42
WTD 44.92
On 2026-04-17		 38.20
On 2026-04-13		 3.14 7.94 42.40
On 2026-04-15		 40.61
On 2026-04-16		 -4.22 41.15
MTD 44.92
On 2026-04-17		 35.73
On 2026-04-02		 5.13 13.65 43.43
On 2026-04-08		 38.20
On 2026-04-13		 -12.03 39.82
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
TPL

Texas Pacific Land Corp.

422.58 -3.69 -0.87 467,612
LUV

Southwest Airlines Co.

42.70 +2.07 +5.09 10,209,298