LUV: Southwest Airlines Co.

As of Tuesday, October 21st, 2025

$ 34.68

+0.25 +0.73%

Open: 34.12
High: 34.98
Low: 34.06
Volume: 9,404,147
Previous Close on Monday, October 20th, 2025

$ 34.43

+0.91 +2.71%

Open: 33.78
High: 34.67
Low: 33.60
Volume: 7,488,403

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 34.12 34.98 34.06 34.68 9,404,046 +0.25 +0.73
2025-10-20 33.78 34.67 33.60 34.43 7,488,403 +0.91 +2.71
2025-10-17 33.23 33.80 33.19 33.52 8,263,828 +0.23 +0.69
2025-10-16 33.67 34.05 32.84 33.29 11,005,667 -0.27 -0.80
2025-10-15 33.75 33.88 33.25 33.56 7,211,521 +0.14 +0.42
2025-10-14 31.52 33.63 31.42 33.42 11,026,579 +1.52 +4.76
2025-10-13 31.73 32.32 31.56 31.90 4,794,448 +0.61 +1.95
2025-10-10 31.85 32.63 31.06 31.29 7,980,511 -0.39 -1.23
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 34.98
On 2025-10-21		 32.84
On 2025-10-16		 1.26 3.77 34.05
On 2025-10-16		 33.19
On 2025-10-17		 -2.53 33.90
10D 34.98
On 2025-10-21		 31.06
On 2025-10-10		 2.29 7.07 33.73
On 2025-10-09		 31.06
On 2025-10-10		 -7.93 33.02
20D 34.98
On 2025-10-21		 30.77
On 2025-09-30		 1.34 4.02 33.90
On 2025-09-24		 30.77
On 2025-09-30		 -9.25 32.72
WTD 34.98
On 2025-10-21		 33.60
On 2025-10-20		 1.16 3.46 34.67
On 2025-10-20		 34.67
On 2025-10-20		 0.00 34.56
MTD 34.98
On 2025-10-21		 31.06
On 2025-10-10		 2.77 8.68 33.73
On 2025-10-09		 31.06
On 2025-10-10		 -7.93 32.82
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.63 +3.95 +1.31 6,696,060
KO

The Coca-Cola Company

71.22 +2.78 +4.06 33,615,657
PFE

Pfizer Inc.

24.85 +0.16 +0.65 40,618,989
VZ

Verizon Communications Inc.

40.30 -0.50 -1.23 29,831,974
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,924.74 +218.16 +0.47 430,645,811
DJTA

Dow Jones Transportation Average

15,937.65 +123.15 +0.78 112,518,411
SPX

S&P 500 Index

6,735.35 +0.22 +0.00
OEX

S&P 100 Index

3,364.82 -2.49 -0.07
NDX

NASDAQ 100 Index

25,127.13 -13.89 -0.06
NYA

NYSE Composite Index

21,571.16 -27.01 -0.13
XAX

NYSE AMEX Composite Index

6,883.23 -190.79 -2.70
RUI

RUSSELL 1000 Index

3,681.87 +1.15 +0.03
RUT

Russell 2000 Index

2,487.69 -12.22 -0.49
RUA

Russell 3000 Index

3,832.46 +0.31 +0.01
VIX

CBOE Volatility Index

17.87 -0.36 -1.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.18 -0.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.99 -0.32 -1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,685.72 -6.60 -0.06
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

34.68 +0.25 +0.73 9,404,147