LUV: Southwest Airlines Co.

As of Tuesday, February 20th, 2024

$ 33.86

-0.07 -0.21%

Open: 34.31
High: 35.06
Low: 33.81
Volume: 8,751,327
Previous Close on Friday, February 16th, 2024

$ 33.93

-0.28 -0.82%

Open: 33.94
High: 34.65
Low: 33.68
Volume: 7,222,784
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 34.31 35.06 33.81 33.86 8,751,327 -0.07 -0.21
2024-02-16 33.94 34.65 33.68 33.93 7,222,784 -0.28 -0.82
2024-02-15 33.98 34.72 33.86 34.21 7,708,219 +0.46 +1.36
2024-02-14 32.84 33.94 32.63 33.75 9,536,010 +1.22 +3.75
2024-02-13 32.39 32.74 31.92 32.53 6,265,564 -0.26 -0.79
2024-02-12 32.37 33.24 32.17 32.79 8,814,221 +0.30 +0.92
2024-02-09 32.28 32.64 31.80 32.49 8,159,791 +0.16 +0.49
2024-02-08 30.84 32.35 30.65 32.33 10,877,375 +1.59 +5.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 35.06
On 2024-02-20
31.92
On 2024-02-13
1.07 3.26 34.72
On 2024-02-15
33.68
On 2024-02-16
-3.01 33.66
10D 35.06
On 2024-02-20
29.63
On 2024-02-06
4.11 13.82 33.24
On 2024-02-12
31.92
On 2024-02-13
-3.97 32.77
20D 35.06
On 2024-02-20
29.41
On 2024-01-29
3.70 12.27 32.80
On 2024-01-25
29.41
On 2024-01-29
-10.34 31.55
WTD 35.06
On 2024-02-20
33.81
On 2024-02-20
-0.07 -0.21 -- -- -- 33.86
MTD 35.06
On 2024-02-20
29.41
On 2024-02-01
3.97 13.28 33.24
On 2024-02-12
31.92
On 2024-02-13
-3.97 32.15
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y