LUV: Southwest Airlines Co.

As of Wednesday, November 20th, 2024

$ 31.77

-0.59 -1.82%

Open: 32.24
High: 32.32
Low: 31.45
Volume: 6,447,120
Previous Close on Tuesday, November 19th, 2024

$ 32.36

+0.03 +0.09%

Open: 31.92
High: 32.56
Low: 31.75
Volume: 4,236,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 32.24 32.32 31.45 31.77 6,447,120 -0.59 -1.82
2024-11-19 31.92 32.56 31.75 32.36 4,236,319 +0.03 +0.09
2024-11-18 32.60 32.78 32.03 32.33 6,988,048 -0.27 -0.83
2024-11-15 32.25 32.66 31.76 32.60 6,249,696 +0.18 +0.56
2024-11-14 32.55 33.08 32.29 32.42 6,259,562 +0.04 +0.12
2024-11-13 31.88 33.15 31.88 32.38 7,171,660 +0.35 +1.09
2024-11-12 32.22 32.54 31.55 32.03 6,510,900 -0.62 -1.90
2024-11-11 31.90 32.94 31.70 32.65 7,025,844 +0.87 +2.74
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 33.08
On 2024-11-14		 31.45
On 2024-11-20		 -0.61 -1.88 33.08
On 2024-11-14		 31.45
On 2024-11-20		 -4.91 32.30
10D 33.15
On 2024-11-13		 31.05
On 2024-11-07		 0.38 1.21 33.15
On 2024-11-13		 31.45
On 2024-11-20		 -5.13 32.16
20D 33.15
On 2024-11-13		 28.58
On 2024-10-24		 1.04 3.38 31.84
On 2024-10-30		 29.90
On 2024-11-04		 -6.09 31.30
WTD 32.78
On 2024-11-18		 31.45
On 2024-11-20		 -0.83 -2.55 32.78
On 2024-11-18		 31.45
On 2024-11-20		 -4.06 32.15
MTD 33.15
On 2024-11-13		 29.90
On 2024-11-04		 1.19 3.89 33.15
On 2024-11-13		 31.45
On 2024-11-20		 -5.13 31.72
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
IYR

iShares U.S. Real Estate ETF

98.91 -0.21 -0.21 4,303,921
EA

Electronic Arts Inc.

166.71 +0.58 +0.35 2,041,895
BXP

Boston Properties Inc.

79.56 +0.14 +0.18 727,258
LUV

Southwest Airlines Co.

31.77 -0.59 -1.82 6,447,120