LUV: Southwest Airlines Co.

As of Wednesday, September 18th, 2024

$ 28.44

-- 0 0%

Open: 28.44
High: 28.44
Low: 28.44
Volume: N/A
Previous Close on Tuesday, September 17th, 2024

$ 28.44

-0.10 -0.35%

Open: 28.75
High: 28.98
Low: 28.18
Volume: 7,268,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-17 28.75 28.98 28.18 28.44 7,268,641 -0.10 -0.35
2024-09-16 28.65 28.86 28.37 28.54 4,334,926 -0.14 -0.49
2024-09-13 28.99 29.33 28.65 28.68 5,964,542 -0.19 -0.66
2024-09-12 29.30 29.40 28.32 28.87 7,681,632 +0.06 +0.21
2024-09-11 29.39 29.39 28.21 28.81 8,477,989 -0.44 -1.50
2024-09-10 29.76 29.77 28.25 29.25 7,290,345 -0.48 -1.61
2024-09-09 29.90 30.15 29.38 29.73 10,200,299 +0.03 +0.10
2024-09-06 29.81 30.38 29.43 29.70 8,499,843 -0.11 -0.37
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 29.40
On 2024-09-12		 28.18
On 2024-09-17		 -0.81 -2.77 29.40
On 2024-09-12		 28.18
On 2024-09-17		 -4.15 28.67
10D 30.52
On 2024-09-05		 28.18
On 2024-09-17		 -1.14 -3.85 30.52
On 2024-09-05		 28.18
On 2024-09-17		 -7.67 29.13
20D 30.52
On 2024-09-05		 26.42
On 2024-08-21		 1.71 6.40 30.52
On 2024-09-05		 28.18
On 2024-09-17		 -7.67 28.64
WTD 28.98
On 2024-09-17		 28.18
On 2024-09-17		 -0.24 -0.84 28.86
On 2024-09-16		 28.86
On 2024-09-16		 0.00 28.49
MTD 30.52
On 2024-09-05		 28.18
On 2024-09-17		 -0.48 -1.66 30.52
On 2024-09-05		 28.18
On 2024-09-17		 -7.67 29.17
As of Tuesday, September 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

183.26 +2.93 +1.62 1,085,178
KO

The Coca-Cola Company

72.07 +0.27 +0.37 1,981,640
PFE

Pfizer Inc.

29.89 +0.06 +0.20 6,772,944
VZ

Verizon Communications Inc.

44.15 +0.07 +0.16 3,179,092
VIX

CBOE Volatility Index

18.76 +1.15 +6.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,528.23 -77.95 -0.19 85,200,291
DJTA

Dow Jones Transportation Average

16,064.96 +51.19 +0.32 21,203,103
SPX

S&P 500 Index

5,635.25 +0.67 +0.01
OEX

S&P 100 Index

2,705.34 +1.35 +0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,454.07 +21.67 +0.11
NYA

NYSE Composite Index

19,208.71 -17.07 -0.09
XAX

NYSE AMEX Composite Index

4,898.14 -32.84 -0.67
RUI

RUSSELL 1000 Index

3,076.72 +0.67 +0.02
RUT

Russell 2000 Index

2,208.32 +2.84 +0.13
RUA

Russell 3000 Index

3,211.86 +0.86 +0.03
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.76 +1.15 +6.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.12 +0.24 +1.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.36 +1.79
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,515.76 +6.29 +0.07
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

28.44 0.00 0.00