LUV: Southwest Airlines Co.

As of Friday, January 9th, 2026

$ 44.52

+1.60 +3.73%

Open: 44.20
High: 45.02
Low: 43.87
Volume: 12,313,735
Previous Close on Thursday, January 8th, 2026

$ 42.92

+0.28 +0.66%

Open: 42.66
High: 43.38
Low: 42.54
Volume: 8,234,573

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-09 44.20 45.02 43.87 44.52 12,313,735 +1.60 +3.73
2026-01-08 42.66 43.38 42.54 42.92 8,234,573 +0.28 +0.66
2026-01-07 42.58 43.19 42.44 42.64 10,051,599 +0.16 +0.38
2026-01-06 42.52 43.20 42.15 42.48 7,989,969 +0.04 +0.09
2026-01-05 41.13 42.80 41.12 42.44 7,702,725 +1.14 +2.76
2026-01-02 41.51 41.84 40.85 41.30 6,333,413 -0.03 -0.07
2025-12-31 41.34 41.66 41.22 41.33 6,252,306 +0.06 +0.15
2025-12-30 41.12 41.57 41.02 41.27 6,421,215 +0.15 +0.36
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 45.02
On 2026-01-09		 41.12
On 2026-01-05		 3.22 7.80 43.20
On 2026-01-06		 42.44
On 2026-01-07		 -1.76 43.00
10D 45.02
On 2026-01-09		 40.85
On 2026-01-02		 3.04 7.33 43.20
On 2026-01-06		 42.44
On 2026-01-07		 -1.76 42.13
20D 45.02
On 2026-01-09		 39.77
On 2025-12-11		 4.69 11.78 43.54
On 2025-12-16		 40.67
On 2025-12-18		 -6.60 41.77
WTD 45.02
On 2026-01-09		 41.12
On 2026-01-05		 3.22 7.80 43.20
On 2026-01-06		 42.44
On 2026-01-07		 -1.76 43.00
MTD 45.02
On 2026-01-09		 40.85
On 2026-01-02		 3.19 7.72 43.20
On 2026-01-06		 42.44
On 2026-01-07		 -1.76 42.72
As of Friday, January 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.59 +7.15 +2.27 3,358,456
KO

The Coca-Cola Company

70.51 +1.14 +1.64 19,597,871
PFE

Pfizer Inc.

25.48 +0.19 +0.75 34,089,041
VZ

Verizon Communications Inc.

40.46 -0.11 -0.27 31,952,090
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,504.07 +237.96 +0.48 442,385,932
DJTA

Dow Jones Transportation Average

18,184.62 +126.20 +0.70 128,058,089
SPX

S&P 500 Index

6,966.28 +44.82 +0.65
OEX

S&P 100 Index

3,465.16 +16.69 +0.48
NDX

NASDAQ 100 Index

25,766.26 +259.16 +1.02
NYA

NYSE Composite Index

22,591.73 +106.08 +0.47
XAX

NYSE AMEX Composite Index

7,124.20 +56.49 +0.80
RUI

RUSSELL 1000 Index

3,803.90 +23.70 +0.63
RUT

Russell 2000 Index

2,624.22 +20.32 +0.78
RUA

Russell 3000 Index

3,963.17 +24.97 +0.63
VIX

CBOE Volatility Index

14.49 -0.96 -6.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.29 -0.15 -0.67
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.57 -0.34 -1.63
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.88 -0.51 -2.77
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,016.37 +128.80 +1.08
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

44.52 +1.60 +3.73 12,313,735