LUV: Southwest Airlines Co.

As of Monday, May 6th, 2024

$ 27.42

+1.27 +4.86%

Open: 26.25
High: 27.58
Low: 26.22
Volume: 10,743,495
Previous Close on Friday, May 3rd, 2024

$ 26.15

-0.26 -0.98%

Open: 26.43
High: 26.69
Low: 25.95
Volume: 10,795,110

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 26.25 27.58 26.22 27.42 10,742,127 +1.27 +4.86
2024-05-03 26.43 26.69 25.95 26.15 10,795,110 -0.26 -0.98
2024-05-02 26.00 26.46 25.72 26.41 14,619,384 +0.74 +2.88
2024-05-01 25.99 26.20 25.57 25.67 12,533,919 -0.27 -1.04
2024-04-30 26.45 26.57 25.93 25.94 13,912,636 -0.90 -3.35
2024-04-29 26.48 26.94 26.33 26.84 15,833,847 -0.19 -0.70
2024-04-26 27.15 27.50 26.73 27.03 15,937,867 -0.23 -0.84
2024-04-25 26.88 27.48 26.00 27.26 36,921,255 -2.04 -6.96
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 27.58
On 2024-05-06		 25.57
On 2024-05-01		 0.58 2.16 26.57
On 2024-04-30		 25.57
On 2024-05-01		 -3.76 26.32
10D 29.82
On 2024-04-23		 25.57
On 2024-05-01		 -2.31 -7.77 29.82
On 2024-04-23		 25.57
On 2024-05-01		 -14.27 27.15
20D 29.97
On 2024-04-22		 25.57
On 2024-05-01		 -1.23 -4.29 29.97
On 2024-04-22		 25.57
On 2024-05-01		 -14.70 27.87
WTD 27.58
On 2024-05-06		 26.22
On 2024-05-06		 1.27 4.86 -- -- -- 27.42
MTD 27.58
On 2024-05-06		 25.57
On 2024-05-01		 1.48 5.71 26.20
On 2024-05-01		 26.20
On 2024-05-01		 0.00 26.41
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

27.42 +1.27 +4.86 10,743,495