LUV: Southwest Airlines Co.

As of Friday, January 17th, 2025

$ 32.10

-0.06 -0.19%

Open: 32.00
High: 32.33
Low: 31.86
Volume: 10,213,062
Previous Close on Thursday, January 16th, 2025

$ 32.16

-0.64 -1.95%

Open: 32.17
High: 32.31
Low: 31.20
Volume: 9,662,133

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 32.00 32.33 31.86 32.10 10,213,060 -0.06 -0.19
2025-01-16 32.17 32.31 31.20 32.16 9,662,133 -0.64 -1.95
2025-01-15 33.67 33.67 32.68 32.80 5,771,524 -0.33 -1.00
2025-01-14 32.95 33.21 32.72 33.13 6,497,484 +0.47 +1.44
2025-01-13 32.73 32.99 32.26 32.66 7,473,153 -0.46 -1.39
2025-01-10 33.05 33.58 32.69 33.12 9,508,932 +0.24 +0.73
2025-01-08 32.67 32.88 32.16 32.88 5,675,782 0.00 0.00
2025-01-07 33.95 34.34 32.57 32.88 8,253,308 -0.95 -2.81
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 33.67
On 2025-01-15		 31.20
On 2025-01-16		 -1.02 -3.08 33.67
On 2025-01-15		 31.20
On 2025-01-16		 -7.34 32.57
10D 34.41
On 2025-01-06		 31.20
On 2025-01-16		 -1.27 -3.81 34.41
On 2025-01-06		 31.20
On 2025-01-16		 -9.33 32.92
20D 34.41
On 2025-01-06		 31.20
On 2025-01-16		 -0.71 -2.16 34.41
On 2025-01-06		 31.20
On 2025-01-16		 -9.33 33.23
WTD 33.67
On 2025-01-15		 31.20
On 2025-01-16		 -1.02 -3.08 33.67
On 2025-01-15		 31.20
On 2025-01-16		 -7.34 32.57
MTD 34.41
On 2025-01-06		 31.20
On 2025-01-16		 -1.52 -4.52 34.41
On 2025-01-06		 31.20
On 2025-01-16		 -9.33 32.96
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

32.10 -0.06 -0.19 10,213,062