|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 48.43 USD | -1.61% |
|
-3.62% | +17.18% |
| 07-10 | Delta expects fare gains to hold as fuel volatility pressures airlines | RE |
| 07-10 | Delta forecast signals airline fare gains can hold despite easing fuel costs | RE |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote NYSE
| 2026-07-06 | 2026-07-07 | 2026-07-08 | 2026-07-09 | 2026-07-10 | |
|---|---|---|---|---|---|
| Last | US$50.81 | US$49.43 | US$48.66 | US$49.22 | US$48.43 |
| Volume | 6,541,356 | 5,275,912 | 5,683,258 | 3,773,110 | 4,914,163 |
| Change | +1.11% | -2.72% | -1.56% | +1.15% | -1.61% |
| Opening | US$51.00 | US$50.77 | US$48.36 | US$49.50 | US$48.81 |
| High | US$51.52 | US$51.20 | US$49.47 | US$49.97 | US$49.16 |
| Low | US$50.20 | US$49.08 | US$47.67 | US$48.71 | US$48.00 |
Performance
| 1 day | -1.61% | ||
| 1 week | -3.62% | ||
| Current month | -5.81% | ||
| 1 month | +9.35% | ||
| 3 months | +22.42% | ||
| 6 months | +8.78% | ||
| Current year | +17.18% | ||
| 1 year | +30.43% | ||
| 3 years | +23.61% | ||
| 5 years | -8.35% | ||
| 10 years | +18.01% |
Volumes
marketsDaily volume
4,914,163
Estimated daily volume
4,914,163
Avg. Volume 20 sessions
6,510,137
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
315,285,934.91
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
23,671,310,920
Net sales (USD)
28,063,000,000
Number of employees
73,401
Sales / Employee (USD)
382,324
Free-Float
56.17 %
Free-Float capitalization (USD)
23,428,343,325
Average Daily Capital Traded
1.33%
Indicators
Moving average 5 days
49.31
Moving average 20 days
48.7
Moving average 50 days
43.74
Moving average 100 days
43.22
Price spread / (MMA5)
+1.82%
Price spread / (MMA20)
+0.57%
Price spread / (MMA50)
-9.67%
Price spread / (MMA100)
-10.75%
RSI 9 days
52.99
RSI 14 days
57.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.61% | -3.62% | +30.43% | +23.61% | 23.67B | |
| -0.64% | -5.41% | +38.71% | -9.84% | 11.21B | |
| -0.85% | -0.69% | +98.53% | +153.84% | 5.26B | |
| +1.18% | -1.34% | -20.37% | -40.41% | 3.26B | |
| -3.17% | -6.45% | +103.63% | -11.97% | 2.96B | |
| -9.87% | -8.44% | +66.83% | -33.65% | 1.59B | |
| +1.10% | -7.32% | -25.06% | -24.80% | 1.2B | |
| -1.75% | -8.81% | +59.56% | -37.82% | 959M | |
| -2.65% | -12.25% | - | - | 879M | |
| -0.78% | -3.11% | +4.07% | +8.93% | 417M | |
| Average | -1.90% | -6.17% | +39.59% | +3.10% | 5.14B | |
| Weighted average by Cap. | -1.44% | -4.40% | +40.54% | +19.29% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3eb5156645e.KlJaL4FD4WiscBRX-imtLcEi5w72kGC5bEielvmN19M.bmoZe-sZuDHiOmwPwn_3GbFJgn--zyvPVDHG1Lb--v5GPWl6yxqMIJozWQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 48.43 | 741,715 | 3,629,275 |
| 16:00:00 | 48.45 | 566 | 2,887,560 |
| 15:59:59 | 48.46 | 100 | 2,886,994 |
| 15:59:59 | 48.46 | 122 | 2,886,894 |
| 15:59:59 | 48.46 | 100 | 2,886,772 |
| 15:59:59 | 48.44 | 100 | 2,886,672 |
| 15:59:58 | 48.45 | 1,100 | 2,886,572 |
| 15:59:58 | 48.45 | 300 | 2,885,472 |
| 15:59:58 | 48.45 | 300 | 2,885,172 |
| 15:59:58 | 48.45 | 100 | 2,884,872 |
Course Extremes
| 1 week | 47.67 |  | 51.52 |
| 1 month | 45.79 | | 53.13 |
| Current year | 35.73 | | 55.11 |
| 1 year | 28.98 | | 55.11 |
| 3 years | 21.91 | | 55.11 |
| 5 years | 21.91 | | 56.33 |
| 10 years | 21.91 | | 66.98 |
Monthly variations
Annual variations
| 2026 | +17.18% | ||
| 2025 | +22.93% | ||
| 2024 | +16.41% | ||
| 2023 | -14.23% | ||
| 2022 | -21.41% | ||
| 2021 | -8.09% | ||
| 2020 | -13.65% | ||
| 2019 | +16.14% | ||
| 2018 | -28.98% | ||
| 2017 | +31.32% | ||
| 2016 | +15.75% | ||
| 2015 | +1.75% | ||
| 2014 | +124.63% | ||
| 2013 | +83.98% | ||
| 2012 | +19.63% | ||
| 2011 | -34.05% | ||
| 2010 | +13.56% | ||
| 2009 | +32.60% | ||
| 2008 | -29.34% | ||
| 2007 | -20.37% | ||
| 2006 | -6.76% | ||
| 2005 | +0.92% | ||
| 2004 | +0.87% | ||
| 2003 | +16.12% | ||
| 2002 | -24.78% | ||
| 2001 | -17.33% | ||
| 2000 | +107.94% | ||
| 1999 | +6.61% | ||
| 1998 | +38.20% | ||
| 1997 | +67.90% | ||
| 1996 | -4.35% | ||
| 1995 | +37.31% | ||
| 1994 | -55.18% | ||
| 1993 | +90.04% | ||
| 1992 | +72.89% | ||
| 1991 | +95.00% | ||
| 1990 | +9.37% | ||
| 1989 | +18.52% | ||
| 1988 | +51.40% | ||
| 1987 | -35.15% | ||
| 1986 | -23.26% | ||
| 1985 | +22.16% | ||
| 1984 | -19.12% | ||
| 1983 | +27.70% | ||
| 1982 | +84.42% | ||
| 1981 | +0.26% | ||
| 1980 | +137.36% | ||
| 1979 | +73.89% | ||
| 1978 | +22.02% | ||
| 1977 | +35.53% | ||
| 1976 | +147.22% | ||
| 1975 | +10.77% |
- Stock Market
- Stocks
- LUV Stock
- Quotes Southwest Airlines Co.
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
