LUV: Southwest Airlines Co.
$ 31.39 |
|
+0.23 +0.74% |
Open: | 31.30 |
High: | 31.78 |
Low: | 31.14 |
Volume: | 17,648,223 |
$ 31.16
-0.28 -0.89%
Open: | 31.32 |
High: | 31.63 |
Low: | 30.92 |
Volume: | 7,946,055 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 31.30 | 31.78 | 31.14 | 31.39 | 17,648,223 | +0.23 | +0.74 |
2025-06-18 | 31.32 | 31.63 | 30.92 | 31.16 | 7,946,055 | -0.28 | -0.89 |
2025-06-17 | 31.70 | 31.98 | 31.16 | 31.44 | 12,664,455 | -0.76 | -2.36 |
2025-06-16 | 32.03 | 32.68 | 31.86 | 32.20 | 10,215,385 | +0.47 | +1.48 |
2025-06-13 | 31.66 | 32.45 | 31.40 | 31.73 | 11,223,990 | -0.85 | -2.61 |
2025-06-12 | 32.99 | 33.17 | 32.41 | 32.58 | 10,412,750 | -0.91 | -2.72 |
2025-06-11 | 34.45 | 34.58 | 33.25 | 33.49 | 10,703,335 | -0.87 | -2.53 |
2025-06-10 | 33.62 | 34.62 | 33.52 | 34.36 | 9,959,931 | +0.79 | +2.35 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 32.68 On 2025-06-16 |
30.92 On 2025-06-18 |
-1.19 | -3.65 | 32.68 On 2025-06-16 |
30.92 On 2025-06-18 |
-5.39 | 31.58 |
10D | 34.62 On 2025-06-10 |
30.92 On 2025-06-18 |
-1.07 | -3.30 | 34.62 On 2025-06-10 |
30.92 On 2025-06-18 |
-10.68 | 32.54 |
20D | 34.62 On 2025-06-10 |
30.32 On 2025-05-22 |
-0.37 | -1.16 | 34.62 On 2025-06-10 |
30.92 On 2025-06-18 |
-10.68 | 32.53 |
WTD | 32.68 On 2025-06-16 |
30.92 On 2025-06-18 |
-0.34 | -1.07 | 32.68 On 2025-06-16 |
30.92 On 2025-06-18 |
-5.39 | 31.55 |
MTD | 34.62 On 2025-06-10 |
30.92 On 2025-06-18 |
-1.99 | -5.96 | 34.62 On 2025-06-10 |
30.92 On 2025-06-18 |
-10.68 | 32.56 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
LUV
Southwest Airlines Co. |
31.39 | +0.23 | +0.74 | 17,648,223 |