LUV: Southwest Airlines Co.

As of Friday, December 2nd, 2022

$ 39.75

-0.33 -0.82%

Open: 39.64
High: 39.91
Low: 39.41
Volume: 5,303,924
Previous Close on Thursday, December 1st, 2022

$ 40.08

+0.17 +0.43%

Open: 40.00
High: 40.20
Low: 39.71
Volume: 5,183,540
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-02 39.64 39.91 39.41 39.75 5,303,924 -0.33 -0.82
2022-12-01 40.00 40.20 39.71 40.08 5,183,540 +0.17 +0.43
2022-11-30 39.28 39.94 38.82 39.91 4,598,252 +0.66 +1.68
2022-11-29 38.63 39.38 38.63 39.25 4,627,538 +0.68 +1.76
2022-11-28 38.96 39.14 38.47 38.57 4,533,050 -0.65 -1.66
2022-11-25 38.60 39.58 38.57 39.22 2,326,000 +0.59 +1.53
2022-11-23 38.27 38.94 38.14 38.63 4,020,760 +0.46 +1.21
2022-11-22 37.82 38.24 37.39 38.17 3,030,392 +0.42 +1.11

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 40.20
On 2022-12-01
38.47
On 2022-11-28
0.53 1.35 40.20
On 2022-12-01
39.41
On 2022-12-02
-1.97 39.51
10D 40.20
On 2022-12-01
37.39
On 2022-11-22
2.12 5.63 38.66
On 2022-11-18
37.39
On 2022-11-22
-3.29 38.94
20D 40.20
On 2022-12-01
36.79
On 2022-11-07
2.79 7.55 39.26
On 2022-11-11
37.30
On 2022-11-17
-4.99 38.39
WTD 40.20
On 2022-12-01
38.47
On 2022-11-28
0.53 1.35 40.20
On 2022-12-01
39.41
On 2022-12-02
-1.97 39.51
MTD 40.20
On 2022-12-01
39.41
On 2022-12-02
-0.16 -0.40 40.20
On 2022-12-01
39.41
On 2022-12-02
-1.97 39.92
As of Friday, December 2nd, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

86.88 +1.62 +1.90 4,478,684
KO

The Coca-Cola Company

64.35 +0.56 +0.88 13,622,794
PFE

Pfizer Inc.

50.91 -0.17 -0.33 16,867,614
VZ

Verizon Communications Inc.

38.18 -0.15 -0.39 21,659,699
VIX

CBOE Volatility Index

19.06 -0.82 -4.12
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,429.88 +34.87 +0.10 290,578,612
DJTA

Dow Jones Transportation Average

14,520.96 -19.70 -0.14 73,248,864
SPX

S&P 500 Index

4,071.70 -4.87 -0.12
OEX

S&P 100 Index

1,821.21 -2.98 -0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0