LUV: Southwest Airlines Co.

As of Friday, September 22nd, 2023

$ 28.05

-0.23 -0.81%

Open: 28.31
High: 28.40
Low: 28.03
Volume: 5,305,351
Previous Close on Thursday, September 21st, 2023

$ 28.28

-0.24 -0.84%

Open: 28.40
High: 28.80
Low: 28.28
Volume: 4,934,155

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 28.31 28.40 28.03 28.05 5,305,351 -0.23 -0.81
2023-09-21 28.40 28.80 28.28 28.28 4,934,155 -0.24 -0.84
2023-09-20 29.16 29.23 28.51 28.52 4,958,014 -0.39 -1.35
2023-09-19 29.08 29.20 28.67 28.91 6,507,066 -0.17 -0.58
2023-09-18 29.50 29.62 29.06 29.08 5,273,682 -0.61 -2.05
2023-09-15 28.87 29.74 28.81 29.69 8,433,985 +0.75 +2.59
2023-09-14 29.06 29.11 28.58 28.94 8,169,992 +0.15 +0.52
2023-09-13 28.57 28.95 28.37 28.79 8,271,980 -0.49 -1.67
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 29.62
On 2023-09-18		 28.03
On 2023-09-22		 -1.64 -5.52 29.62
On 2023-09-18		 28.03
On 2023-09-22		 -5.37 28.57
10D 29.79
On 2023-09-11		 28.03
On 2023-09-22		 -1.48 -5.01 29.79
On 2023-09-11		 28.03
On 2023-09-22		 -5.91 28.90
20D 31.97
On 2023-08-29		 28.03
On 2023-09-22		 -3.17 -10.15 31.97
On 2023-08-29		 28.03
On 2023-09-22		 -12.31 29.87
WTD 29.62
On 2023-09-18		 28.03
On 2023-09-22		 -1.64 -5.52 29.62
On 2023-09-18		 28.03
On 2023-09-22		 -5.37 28.57
MTD 31.85
On 2023-09-01		 28.03
On 2023-09-22		 -3.55 -11.23 31.85
On 2023-09-01		 28.03
On 2023-09-22		 -11.99 29.34
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22