LUV: Southwest Airlines Co.

As of Monday, April 22nd, 2024

$ 29.73

+0.35 +1.19%

Open: 29.49
High: 29.97
Low: 29.38
Volume: 6,520,607
Previous Close on Friday, April 19th, 2024

$ 29.38

+0.32 +1.10%

Open: 29.16
High: 29.66
Low: 29.11
Volume: 6,850,392

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-22 29.49 29.97 29.38 29.73 6,520,607 +0.35 +1.19
2024-04-19 29.16 29.66 29.11 29.38 6,850,392 +0.32 +1.10
2024-04-18 29.00 29.51 28.89 29.06 7,548,719 +0.28 +0.97
2024-04-17 28.43 29.03 28.41 28.78 7,944,742 +0.73 +2.60
2024-04-16 27.89 28.14 27.46 28.05 7,098,786 +0.21 +0.75
2024-04-15 27.86 28.19 27.65 27.84 7,010,442 +0.30 +1.09
2024-04-12 28.03 28.18 27.41 27.54 11,542,783 -0.98 -3.44
2024-04-11 27.85 28.63 27.76 28.52 6,334,024 +0.56 +2.00
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 29.97
On 2024-04-22		 27.46
On 2024-04-16		 1.89 6.79 28.14
On 2024-04-16		 28.14
On 2024-04-16		 0.00 29.00
10D 29.97
On 2024-04-22		 27.41
On 2024-04-12		 1.08 3.77 29.15
On 2024-04-10		 27.41
On 2024-04-12		 -5.97 28.59
20D 29.97
On 2024-04-22		 27.41
On 2024-04-12		 1.28 4.50 29.51
On 2024-03-28		 27.41
On 2024-04-12		 -7.12 28.59
WTD 29.97
On 2024-04-22		 29.38
On 2024-04-22		 0.35 1.19 -- -- -- 29.73
MTD 29.97
On 2024-04-22		 27.41
On 2024-04-12		 0.54 1.85 29.41
On 2024-04-01		 27.41
On 2024-04-12		 -6.80 28.53
As of Monday, April 22nd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

150.19 +2.13 +1.44 7,033,953
KO

The Coca-Cola Company

60.55 +0.38 +0.63 15,338,599
PFE

Pfizer Inc.

26.26 +0.26 +1.00 35,643,910
VZ

Verizon Communications Inc.

38.60 -1.89 -4.67 50,077,569
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.98 +253.58 +0.67 352,412,781
DJTA

Dow Jones Transportation Average

15,224.40 +140.68 +0.93 119,934,314
SPX

S&P 500 Index

5,010.60 +43.37 +0.87
OEX

S&P 100 Index

2,370.61 +21.93 +0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,210.89 +173.24 +1.02
NYA

NYSE Composite Index

17,602.19 +143.42 +0.82
XAX

NYSE AMEX Composite Index

4,870.12 +35.26 +0.73
RUI

RUSSELL 1000 Index

2,744.99 +23.84 +0.88
RUT

Russell 2000 Index

1,967.47 +19.82 +1.02
RUA

Russell 3000 Index

2,865.61 +25.09 +0.88
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

16.94 -1.77 -9.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.50 -1.09 -5.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.86 -1.31 -6.49
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.63 -1.62 -8.42
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,499.77 +81.12 +0.96
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

29.73 +0.35 +1.19 6,520,607