Log in
E-mail
Password
Show password
Remember
Forgot password ?
Become a member for free
Sign up
Sign up
New member
Sign up for FREE
New customer
Discover our services
Settings
Settings
Dynamic quotes 
OFFON
  1. Homepage
  2. Equities
  3. United States
  4. Nyse
  5. Southwest Airlines Co.
  6. Quotes
  7. 5 day view
    LUV   US8447411088

SOUTHWEST AIRLINES CO.

(LUV)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nyse - 22/10 16:10:00
10/18/2021 10/19/2021 10/20/2021 10/21/2021 10/22/2021 Date
49.77(c) 49.38(c) 49.47(c) 48.66(c) 47.63(c) Last
-1.17% -0.78% +0.18% -1.64% -2.12% Change
6 134 221 6 543 609 6 995 832 10 788 251 7 504 685 Volume
50.01 49.59 49.06 49.3 48.15 Open
50.665 49.83 49.97 49.41 48.46 High
49.6545 49.21 48.86 48.42 47.415 Low
Capitalization
Number of securities 591 645 000
Capitalization (USD) 28 789 445 700
Volumes Nyse
Session volume 7 623 151
Avg. Volume 20 sessions 8 633 642
Volume ratio 0.88
Session exchange 363 090 682$
Avg. Exchange 20 sessions 411 220 390$
Swapped fund session 1.29%
Price-change End-of-day data
5-day price change -5.42%
Change as of January 1 +2.19%
1-year price change +13.59%
10-year price change +436.98%
Extremes Nyse
10-year High (12/21/2017) 66.99
10-year Low (11/25/2011) 7.37
Indicators Nyse
STIM
RSI 14 days 36.76
MA20 52.17
MA50 50.49
MA100 51.86
MA20 / Price -9.53%
MA50 / Price -6.00%
MA100 / Price -8.88%
Last transactions Nyse
Time Price Quantity
04:10:00 pm 47.63 -
04:00:01 pm 47.63 331888
03:59:59 pm 47.63 100
03:59:59 pm 47.62 726
03:59:59 pm 47.63 5974
03:59:58 pm 47.63 195
03:59:58 pm 47.63 281
03:59:57 pm 47.63 100
03:59:57 pm 47.63 188
03:59:57 pm 47.63 196
03:59:57 pm 47.63 109
03:59:57 pm 47.63 201
03:59:56 pm 47.63 100
03:59:56 pm 47.63 323
03:59:56 pm 47.63 100
03:59:56 pm 47.63 593
03:59:56 pm 47.62 100
03:59:55 pm 47.63 231
03:59:55 pm 47.63 200
Transaction History
Opening hours Nyse
Day Opening Closing
Monday 09:30 16:00
Tuesday 09:30 16:00
Wednesday 09:30 16:00
Thursday 09:30 16:00
Friday 09:30 16:00
Analysis
American Airlines : U.S. airlines, White House say vaccine mandate will not impact holiday travel
Intraday chart for SOUTHWEST AIRLINES CO.
Daily chart SOUTHWEST AIRLINES CO.
Duration : Period :
Southwest Airlines Co. Technical Analysis Chart | MarketScreener
Full-screen chart