LUV: Southwest Airlines Co.
$ 34.68 |
|
+0.25 +0.73% |
Open: | 34.12 |
High: | 34.98 |
Low: | 34.06 |
Volume: | 9,404,147 |
$ 34.43
+0.91 +2.71%
Open: | 33.78 |
High: | 34.67 |
Low: | 33.60 |
Volume: | 7,488,403 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-21 | 34.12 | 34.98 | 34.06 | 34.68 | 9,404,046 | +0.25 | +0.73 |
2025-10-20 | 33.78 | 34.67 | 33.60 | 34.43 | 7,488,403 | +0.91 | +2.71 |
2025-10-17 | 33.23 | 33.80 | 33.19 | 33.52 | 8,263,828 | +0.23 | +0.69 |
2025-10-16 | 33.67 | 34.05 | 32.84 | 33.29 | 11,005,667 | -0.27 | -0.80 |
2025-10-15 | 33.75 | 33.88 | 33.25 | 33.56 | 7,211,521 | +0.14 | +0.42 |
2025-10-14 | 31.52 | 33.63 | 31.42 | 33.42 | 11,026,579 | +1.52 | +4.76 |
2025-10-13 | 31.73 | 32.32 | 31.56 | 31.90 | 4,794,448 | +0.61 | +1.95 |
2025-10-10 | 31.85 | 32.63 | 31.06 | 31.29 | 7,980,511 | -0.39 | -1.23 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 34.98 On 2025-10-21 |
32.84 On 2025-10-16 |
1.26 | 3.77 | 34.05 On 2025-10-16 |
33.19 On 2025-10-17 |
-2.53 | 33.90 |
10D | 34.98 On 2025-10-21 |
31.06 On 2025-10-10 |
2.29 | 7.07 | 33.73 On 2025-10-09 |
31.06 On 2025-10-10 |
-7.93 | 33.02 |
20D | 34.98 On 2025-10-21 |
30.77 On 2025-09-30 |
1.34 | 4.02 | 33.90 On 2025-09-24 |
30.77 On 2025-09-30 |
-9.25 | 32.72 |
WTD | 34.98 On 2025-10-21 |
33.60 On 2025-10-20 |
1.16 | 3.46 | 34.67 On 2025-10-20 |
34.67 On 2025-10-20 |
0.00 | 34.56 |
MTD | 34.98 On 2025-10-21 |
31.06 On 2025-10-10 |
2.77 | 8.68 | 33.73 On 2025-10-09 |
31.06 On 2025-10-10 |
-7.93 | 32.82 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,924.74 | +218.16 | +0.47 | 430,645,811 |
DJTA
Dow Jones Transportation Average |
15,937.65 | +123.15 | +0.78 | 112,518,411 |
SPX
S&P 500 Index |
6,735.35 | +0.22 | +0.00 | |
OEX
S&P 100 Index |
3,364.82 | -2.49 | -0.07 | |
NDX
NASDAQ 100 Index |
25,127.13 | -13.89 | -0.06 | |
NYA
NYSE Composite Index |
21,571.16 | -27.01 | -0.13 | |
XAX
NYSE AMEX Composite Index |
6,883.23 | -190.79 | -2.70 | |
RUI
RUSSELL 1000 Index |
3,681.87 | +1.15 | +0.03 | |
RUT
Russell 2000 Index |
2,487.69 | -12.22 | -0.49 | |
RUA
Russell 3000 Index |
3,832.46 | +0.31 | +0.01 | |
VIX
CBOE Volatility Index |
17.87 | -0.36 | -1.97 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.14 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | -0.18 | -0.81 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.99 | -0.32 | -1.58 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,685.72 | -6.60 | -0.06 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
LUV
Southwest Airlines Co. |
34.68 | +0.25 | +0.73 | 9,404,147 |