LUV: Southwest Airlines Co.

As of Thursday, July 30th, 2026

$ 45.60

+1.22 +2.75%

Open: 45.00
High: 45.67
Low: 44.19
Volume: 4,672,269
Previous Close on Wednesday, July 29th, 2026

$ 44.38

-1.93 -4.17%

Open: 45.00
High: 45.60
Low: 44.33
Volume: 4,153,824

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 45.00 45.67 44.19 45.60 4,672,269 +1.22 +2.75
2026-07-29 45.00 45.60 44.33 44.38 4,153,824 -1.93 -4.17
2026-07-28 45.65 46.75 44.55 46.31 5,249,229 +0.93 +2.05
2026-07-27 46.03 46.96 44.83 45.38 7,301,853 +0.30 +0.67
2026-07-24 44.70 46.50 44.48 45.08 6,366,658 +0.37 +0.83
2026-07-23 45.50 46.68 44.43 44.71 11,679,813 -2.95 -6.19
2026-07-22 47.63 48.45 47.22 47.66 6,038,020 -1.03 -2.12
2026-07-21 48.97 49.00 47.88 48.69 4,219,240 +0.35 +0.72
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 46.96
On 2026-07-27		 44.19
On 2026-07-30		 0.89 1.99 46.96
On 2026-07-27		 44.19
On 2026-07-30		 -5.90 45.35
10D 49.00
On 2026-07-21		 44.19
On 2026-07-30		 -3.83 -7.75 49.00
On 2026-07-21		 44.19
On 2026-07-30		 -9.81 46.42
20D 51.69
On 2026-07-02		 44.19
On 2026-07-30		 -4.87 -9.65 51.69
On 2026-07-02		 44.19
On 2026-07-30		 -14.50 47.76
WTD 46.96
On 2026-07-27		 44.19
On 2026-07-30		 0.52 1.15 46.96
On 2026-07-27		 44.19
On 2026-07-30		 -5.90 45.42
MTD 52.23
On 2026-07-01		 44.19
On 2026-07-30		 -5.82 -11.32 52.23
On 2026-07-01		 44.19
On 2026-07-30		 -15.39 47.89
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,923
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,612,154
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,858
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,359
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
KALU

Kaiser Aluminum Corp.

159.72 +8.28 +5.47 300,199
KFY

Korn Ferry

82.11 -2.58 -3.05 364,163
LUV

Southwest Airlines Co.

45.60 +1.22 +2.75 4,672,269