LUV: Southwest Airlines Co.

As of Friday, May 8th, 2026

$ 41.31

-0.08 -0.19%

Open: 41.82
High: 42.22
Low: 40.97
Volume: 4,935,179
Previous Close on Thursday, May 7th, 2026

$ 41.39

-0.11 -0.27%

Open: 41.87
High: 42.39
Low: 40.57
Volume: 7,194,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 41.82 42.22 40.97 41.31 4,935,179 -0.08 -0.19
2026-05-07 41.87 42.39 40.57 41.39 7,194,051 -0.11 -0.27
2026-05-06 41.35 42.00 40.51 41.50 9,222,136 +1.79 +4.51
2026-05-05 38.79 39.84 38.44 39.71 4,684,888 +1.36 +3.55
2026-05-04 38.44 39.48 37.94 38.35 8,233,561 -0.41 -1.06
2026-05-01 38.00 39.97 37.50 38.76 10,091,929 +0.84 +2.22
2026-04-30 37.80 38.51 37.80 37.92 5,076,529 +0.70 +1.88
2026-04-29 37.66 37.88 36.92 37.22 6,795,003 -0.79 -2.08
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 42.39
On 2026-05-07		 37.94
On 2026-05-04		 2.55 6.58 42.39
On 2026-05-07		 40.97
On 2026-05-08		 -3.35 40.45
10D 42.39
On 2026-05-07		 36.92
On 2026-04-29		 1.86 4.71 39.81
On 2026-04-27		 36.92
On 2026-04-29		 -7.26 39.24
20D 44.92
On 2026-04-17		 36.85
On 2026-04-23		 1.75 4.42 44.92
On 2026-04-17		 36.85
On 2026-04-23		 -17.97 39.87
WTD 42.39
On 2026-05-07		 37.94
On 2026-05-04		 2.55 6.58 42.39
On 2026-05-07		 40.97
On 2026-05-08		 -3.35 40.45
MTD 42.39
On 2026-05-07		 37.50
On 2026-05-01		 3.39 8.94 39.97
On 2026-05-01		 37.94
On 2026-05-04		 -5.08 40.17
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

41.31 -0.08 -0.19 4,935,179