LUV: Southwest Airlines Co.

As of Monday, March 18th, 2024

$ 28.01

-0.34 -1.20%

Open: 28.25
High: 28.32
Low: 27.89
Volume: 6,881,770
Previous Close on Friday, March 15th, 2024

$ 28.35

+0.24 +0.85%

Open: 28.02
High: 28.37
Low: 27.96
Volume: 11,551,460
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 28.25 28.32 27.89 28.01 6,881,669 -0.34 -1.20
2024-03-15 28.02 28.37 27.96 28.35 11,551,460 +0.24 +0.85
2024-03-14 28.23 28.25 27.76 28.11 10,373,365 -0.17 -0.60
2024-03-13 28.73 28.98 28.14 28.28 19,846,445 -0.48 -1.67
2024-03-12 30.75 30.78 28.52 28.76 40,815,484 -5.02 -14.86
2024-03-11 34.33 34.33 33.48 33.78 5,241,217 -0.48 -1.40
2024-03-08 34.90 35.05 34.06 34.26 5,800,918 -0.57 -1.64
2024-03-07 34.61 34.90 34.51 34.83 4,058,242 +0.27 +0.78

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.78
On 2024-03-12
27.76
On 2024-03-14
-5.77 -17.08 30.78
On 2024-03-12
27.76
On 2024-03-14
-9.81 28.30
10D 35.05
On 2024-03-08
27.76
On 2024-03-14
-6.10 -17.88 35.05
On 2024-03-08
27.76
On 2024-03-14
-20.80 31.34
20D 35.18
On 2024-02-22
27.76
On 2024-03-14
-5.92 -17.45 35.18
On 2024-02-22
27.76
On 2024-03-14
-21.09 32.76
WTD 28.32
On 2024-03-18
27.89
On 2024-03-18
-0.34 -1.20 -- -- -- 28.01
MTD 35.05
On 2024-03-08
27.76
On 2024-03-14
-6.26 -18.27 35.05
On 2024-03-08
27.76
On 2024-03-14
-20.80 31.79
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

28.01 -0.34 -1.20 6,881,770