LUV: Southwest Airlines Co.

As of Tuesday, November 3rd, 2026

$ 43.45

+0.39 +0.91%

Open: 44.19
High: 44.55
Low: 43.43
Volume: 5,115,337
Previous Close on Monday, November 2nd, 2026

$ 43.06

+0.63 +1.48%

Open: 43.94
High: 44.77
Low: 43.53
Volume: 7,765,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-03 44.19 44.55 43.43 43.45 5,115,337 +0.39 +0.91
2026-11-02 43.94 44.77 43.53 43.06 7,765,640 +0.63 +1.48
2026-10-30 43.27 43.27 42.00 42.43 4,049,681 -1.25 -2.86
2026-10-29 44.03 44.38 43.30 43.68 4,557,691 +0.21 +0.48
2026-10-28 43.36 44.16 43.16 43.47 6,708,363 +0.03 +0.07
2026-10-27 42.98 43.81 42.15 43.44 7,169,643 +0.59 +1.38
2026-10-26 41.97 43.23 41.86 42.85 7,170,982 +1.10 +2.63
2026-10-23 41.01 41.81 40.22 41.75 8,206,667 -0.28 -0.67
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 44.77
On 2026-11-02		 42.00
On 2026-10-30		 0.01 0.02 44.38
On 2026-10-29		 42.00
On 2026-10-30		 -5.36 43.22
10D 44.77
On 2026-11-02		 38.65
On 2026-10-22		 3.80 9.58 44.38
On 2026-10-29		 42.00
On 2026-10-30		 -5.36 42.60
20D 44.77
On 2026-11-02		 38.50
On 2026-10-20		 1.00 2.36 42.14
On 2026-10-07		 38.50
On 2026-10-20		 -8.64 41.52
WTD 44.77
On 2026-11-02		 43.43
On 2026-11-03		 1.02 2.40 44.77
On 2026-11-02		 43.43
On 2026-11-03		 -2.99 43.26
MTD 44.77
On 2026-11-02		 43.43
On 2026-11-03		 1.02 2.40 44.77
On 2026-11-02		 43.43
On 2026-11-03		 -2.99 43.26
As of Tuesday, November 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.00 +4.22 +1.34 4,733,385
KO

The Coca-Cola Company

94.80 -1.03 -1.07 16,011,461
PFE

Pfizer Inc.

30.04 -1.05 -3.38 52,631,195
VZ

Verizon Communications Inc.

45.24 +0.17 +0.38 26,130,025
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,786.72 -197.26 -0.38 421,304,424
DJTA

Dow Jones Transportation Average

20,599.68 -43.24 -0.21 68,133,122
SPX

S&P 500 Index

7,568.92 +27.52 +0.36
OEX

S&P 100 Index

3,726.82 +18.43 +0.50
NDX

NASDAQ 100 Index

28,180.26 +190.44 +0.68
NYA

NYSE Composite Index

24,307.04 -65.03 -0.27
XAX

NYSE AMEX Composite Index

8,412.55 +7.35 +0.09
RUI

RUSSELL 1000 Index

4,121.34 +15.15 +0.37
RUT

Russell 2000 Index

2,812.45 +6.57 +0.23
RUA

Russell 3000 Index

4,293.92 +15.56 +0.36
VIX

CBOE Volatility Index

20.83 -0.32 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.86 -0.26 -1.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.32 -1.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.29 -0.31 -1.44
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

43.45 +0.39 +0.91 5,115,337