LUV: Southwest Airlines Co.

As of Friday, April 26th, 2024

$ 27.03

-0.23 -0.84%

Open: 27.15
High: 27.50
Low: 26.73
Volume: 15,937,867
Previous Close on Thursday, April 25th, 2024

$ 27.26

-2.04 -6.96%

Open: 26.88
High: 27.48
Low: 26.00
Volume: 36,921,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 27.15 27.50 26.73 27.03 15,937,867 -0.23 -0.84
2024-04-25 26.88 27.48 26.00 27.26 36,921,255 -2.04 -6.96
2024-04-24 29.44 29.59 28.95 29.30 9,562,139 -0.16 -0.54
2024-04-23 29.31 29.82 29.05 29.46 6,972,222 -0.27 -0.91
2024-04-22 29.49 29.97 29.38 29.73 6,520,607 +0.35 +1.19
2024-04-19 29.16 29.66 29.11 29.38 6,850,392 +0.32 +1.10
2024-04-18 29.00 29.51 28.89 29.06 7,548,719 +0.28 +0.97
2024-04-17 28.43 29.03 28.41 28.78 7,944,742 +0.73 +2.60
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 29.97
On 2024-04-22		 26.00
On 2024-04-25		 -2.35 -8.00 29.97
On 2024-04-22		 26.00
On 2024-04-25		 -13.25 28.56
10D 29.97
On 2024-04-22		 26.00
On 2024-04-25		 -0.51 -1.85 29.97
On 2024-04-22		 26.00
On 2024-04-25		 -13.25 28.59
20D 29.97
On 2024-04-22		 26.00
On 2024-04-25		 -2.16 -7.40 29.97
On 2024-04-22		 26.00
On 2024-04-25		 -13.25 28.47
WTD 29.97
On 2024-04-22		 26.00
On 2024-04-25		 -2.35 -8.00 29.97
On 2024-04-22		 26.00
On 2024-04-25		 -13.25 28.56
MTD 29.97
On 2024-04-22		 26.00
On 2024-04-25		 -2.16 -7.40 29.97
On 2024-04-22		 26.00
On 2024-04-25		 -13.25 28.47
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

27.03 -0.23 -0.84 15,937,867