LUV: Southwest Airlines Co.

As of Friday, March 17th, 2023

$ 30.03

-0.45 -1.48%

Open: 30.22
High: 30.40
Low: 29.73
Volume: 7,737,280
Previous Close on Thursday, March 16th, 2023

$ 30.48

+0.75 +2.52%

Open: 29.57
High: 30.59
Low: 29.43
Volume: 9,479,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-03-17 30.22 30.40 29.73 30.03 7,737,280 -0.45 -1.48
2023-03-16 29.57 30.59 29.43 30.48 9,479,950 +0.75 +2.52
2023-03-15 29.93 30.30 29.41 29.73 12,757,498 -0.80 -2.62
2023-03-14 31.59 31.90 30.12 30.53 15,139,839 -0.53 -1.71
2023-03-13 32.15 32.32 30.98 31.06 12,000,916 -1.71 -5.22
2023-03-10 32.85 33.03 32.02 32.77 13,421,236 -0.31 -0.94
2023-03-09 33.89 34.38 32.81 33.08 8,583,614 -0.82 -2.42
2023-03-08 33.45 33.92 33.39 33.90 5,850,028 +0.53 +1.59
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 32.32
On 2023-03-13		 29.41
On 2023-03-15		 -2.74 -8.36 32.32
On 2023-03-13		 29.41
On 2023-03-15		 -9.00 30.37
10D 34.48
On 2023-03-06		 29.41
On 2023-03-15		 -4.15 -12.14 34.48
On 2023-03-06		 29.41
On 2023-03-15		 -14.70 31.87
20D 35.48
On 2023-02-17		 29.41
On 2023-03-15		 -5.38 -15.19 35.48
On 2023-02-17		 29.41
On 2023-03-15		 -17.11 32.88
WTD 32.32
On 2023-03-13		 29.41
On 2023-03-15		 -2.74 -8.36 32.32
On 2023-03-13		 29.41
On 2023-03-15		 -9.00 30.37
MTD 34.48
On 2023-03-06		 29.41
On 2023-03-15		 -3.55 -10.57 34.48
On 2023-03-06		 29.41
On 2023-03-15		 -14.70 32.34
As of Friday, March 17th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

90.29 -1.68 -1.83 10,184,398
KO

The Coca-Cola Company

60.02 -0.28 -0.46 27,331,248
PFE

Pfizer Inc.

40.10 -0.27 -0.67 57,441,246
VZ

Verizon Communications Inc.

36.79 +0.21 +0.57 47,334,197
VIX

CBOE Volatility Index

25.51 +2.52 +10.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

31,861.98 -384.57 -1.19 712,109,537
DJTA

Dow Jones Transportation Average

13,773.46 -191.02 -1.37 152,692,609
SPX

S&P 500 Index

3,916.64 -43.64 -1.10
OEX

S&P 100 Index

1,788.60 -14.96 -0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,519.88 -61.51 -0.49
NYA

NYSE Composite Index

14,599.05 -231.93 -1.56
XAX

NYSE AMEX Composite Index

3,924.67 -61.21 -1.54
RUI

RUSSELL 1000 Index

2,145.96 -25.65 -1.18
RUT

Russell 2000 Index

1,725.89 -45.35 -2.56