LUV: Southwest Airlines Co.

As of Tuesday, March 11th, 2025

$ 30.53

+2.35 +8.34%

Open: 32.28
High: 32.74
Low: 29.58
Volume: 41,142,083
Previous Close on Monday, March 10th, 2025

$ 28.18

-1.02 -3.49%

Open: 28.65
High: 28.90
Low: 27.65
Volume: 14,021,839

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 32.28 32.74 29.58 30.53 41,142,062 +2.35 +8.34
2025-03-10 28.65 28.90 27.65 28.18 14,021,839 -1.02 -3.49
2025-03-07 29.00 29.35 28.55 29.20 14,029,199 -0.33 -1.12
2025-03-06 29.58 30.14 29.33 29.53 7,177,696 -0.42 -1.40
2025-03-05 29.63 30.06 29.22 29.95 10,258,740 +0.50 +1.70
2025-03-04 30.32 30.32 29.35 29.45 11,167,890 -1.16 -3.79
2025-03-03 30.53 31.24 30.18 30.61 8,164,705 -0.45 -1.45
2025-02-28 30.63 31.15 30.48 31.06 6,461,069 +0.42 +1.37
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 32.74
On 2025-03-11		 27.65
On 2025-03-10		 1.08 3.67 30.14
On 2025-03-06		 27.65
On 2025-03-10		 -8.26 29.48
10D 32.74
On 2025-03-11		 27.65
On 2025-03-10		 0.28 0.93 31.24
On 2025-03-03		 27.65
On 2025-03-10		 -11.51 29.98
20D 32.74
On 2025-03-11		 27.65
On 2025-03-10		 0.40 1.33 31.35
On 2025-02-21		 27.65
On 2025-03-10		 -11.82 30.04
WTD 32.74
On 2025-03-11		 27.65
On 2025-03-10		 1.33 4.55 28.90
On 2025-03-10		 28.90
On 2025-03-10		 0.00 29.36
MTD 32.74
On 2025-03-11		 27.65
On 2025-03-10		 -0.53 -1.71 31.24
On 2025-03-03		 27.65
On 2025-03-10		 -11.51 29.64
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

30.53 +2.35 +8.34 41,142,083