|
Real-time Estimate
Cboe BZX
13:49:54 2026-11-05 EST
|
5-day change | 1st Jan Change | ||
| 43.96 USD | -5.30% |
|
+0.41% | +6.12% |
| 10-30 | Alaska Air to cut about 200 jobs as fuel shock squeezes earnings | RE |
| 10-28 | As Iran war drags on, airlines pull back on fuel hedges and warn on fares | RE |
Stock exchange
NYSE
LUV 43.83 $
-5.58%
105M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| LUV | 43.83USD | -5.58% | 105M $ | ||
CBOE
| LUV | 43.94USD | -5.36% | 4.26M $ | |
|
Tradegate
| SWN | 38.92EUR | -5.88% | 33.43K € | |
|
Boerse Muenchen
| SWN | 39.06EUR | -5.40% | 16.64K € | |
|
Borsa Italiana
| 1LUV | 37.59EUR | +1.43% | 11.28K € | |
|
Mexican S.E.
| LUV * | 850.00MXN | +2.41% | 34K $ | |
|
Deutsche Boerse AG
| SWN | 41.32EUR | -0.55% | 991.68 € | |
|
Xetra
| SWN | 39.62EUR | -1.71% | 0 € | |
|
Börse Stuttgart
| SWN | 39.04EUR | -5.52% | 0 € | |
|
Wiener Boerse
| LUV | 40.23EUR | +1.80% | 0 € | |
|
Berne S.E.
| SWN | 36.79CHF | +1.28% | 0 CHF | |
|
CBOE
| 0L8F | 32.46EUR | 0.00% | 0 € | |
|
CBOE
| 32.46EUR | 0.00% | 0 € | ||
| S1OU34 | 230.00BRL | +13.52% | 460 R$ |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote NYSE
| 2026-10-30 | 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | |
|---|---|---|---|---|---|
| Last | US$42.43 | US$43.96 | US$43.45 | US$46.42 | US$43.83 |
| Volume | 4,050,731 | 7,811,465 | 5,139,299 | 8,453,950 | 2,390,501 |
| Change | -2.86% | +3.61% | -1.16% | +6.84% | -5.30% |
| Opening | US$43.27 | US$43.94 | US$44.19 | US$45.00 | US$46.45 |
| High | US$43.27 | US$44.77 | US$44.55 | US$46.74 | US$46.84 |
| Low | US$42.00 | US$43.53 | US$43.43 | US$44.20 | US$43.67 |
Performance
| 1 day | -5.29% | ||
| 1 week | +0.41% | ||
| Current month | +3.37% | ||
| 1 month | +4.80% | ||
| 3 months | -10.10% | ||
| 6 months | +10.45% | ||
| Current year | +6.12% | ||
| 1 year | +38.71% | ||
| 3 years | +86.40% | ||
| 5 years | -16.03% | ||
| 10 years | +5.51% |
Volumes
marketsDaily volume
2,390,501
Estimated daily volume
3,805,805
Avg. Volume 20 sessions
6,806,623
Daily volume ratio
0.56
Avg. Volume 20 sessions USD
299,219,147.08
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
22,727,342,479
Net sales (USD)
28,063,000,000
Number of employees
73,092
Sales / Employee (USD)
383,941
Free-Float
56.2%
Free-Float capitalization (USD)
22,493,045,745
Average Daily Capital Traded
1.32%
Indicators
Moving average 5 days
43.99
Moving average 20 days
41.56
Moving average 50 days
40.87
Moving average 100 days
43.96
Price spread / (MMA5)
+0.06%
Price spread / (MMA20)
-5.46%
Price spread / (MMA50)
-7.03%
Price spread / (MMA100)
0.00%
STIM
RSI 9 days
59.69
RSI 14 days
57.84
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -5.30% | +0.41% | +38.71% | +86.40% | 22.73B | |
| -5.33% | +3.21% | +43.94% | +155.95% | 58.4B | |
| -5.72% | +3.69% | +12.87% | +196.76% | 37.61B | |
| -1.38% | +8.75% | -7.10% | +56.03% | 29.79B | |
| -2.09% | +4.17% | +0.47% | +186.14% | 25.53B | |
| +5.43% | +15.57% | -3.85% | +116.01% | 21.03B | |
| +3.23% | +6.19% | +6.52% | +13.20% | 16.79B | |
| +4.79% | +14.89% | -32.96% | -25.75% | 16.68B | |
| +7.70% | +7.90% | +12.20% | +229.06% | 13.83B | |
| +2.94% | +9.15% | -23.47% | -13.22% | 12.02B | |
| Average | +0.38% | +8.77% | +4.73% | +100.06% | 25.44B | |
| Weighted average by Cap. | -1.44% | +9.52% | +12.17% | +118.44% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
0a260a165c910d2eb2070d06aaf1f.XDYooqBazaFPFRR8EYUmiAvm_LH0b6N8A0GqnNP4hgA.bX9H-O85uM4fQXhFUrF-7GWKpvCNDucMOhX98LjAsnckYG319heVlTh6RQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 13:34:44 | 43.83 | 200 | 1,719,006 |
| 13:34:38 | 43.82 | 108 | 1,718,806 |
| 13:34:34 | 43.82 | 100 | 1,718,698 |
| 13:34:34 | 43.82 | 100 | 1,718,598 |
| 13:34:27 | 43.79 | 100 | 1,718,498 |
| 13:34:27 | 43.79 | 100 | 1,718,398 |
| 13:34:25 | 43.78 | 322 | 1,718,298 |
| 13:34:25 | 43.78 | 100 | 1,717,976 |
| 13:34:25 | 43.78 | 100 | 1,717,876 |
| 13:34:24 | 43.80 | 5,100 | 1,717,776 |
Price Extremes
| 1 week | 42 |  | 46.84 |
| 1 month | 38.5 | | 46.84 |
| Current year | 35.73 | | 55.11 |
| 1 year | 30.84 | | 55.11 |
| 3 years | 22.58 | | 55.11 |
| 5 years | 21.91 | | 55.11 |
| 10 years | 21.91 | | 66.98 |
Monthly variations
Annual variations
| 2026 | +12.32% | ||
| 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.
Select your edition
All financial news and data tailored to specific country editions
