|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 37.85 USD | +5.70% |
|
+8.73% | +12.58% |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote Nyse
| 2025-12-01 | 2025-12-02 | 2025-12-03 | 2025-12-04 | 2025-12-05 | |
|---|---|---|---|---|---|
| Last | 34.77 $ | 35.43 $ | 35.68 $ | 35.81 $ | 37.85 $ |
| Volume | 6,694,216 | 7,239,024 | 6,539,674 | 10,861,412 | 15,212,320 |
| Change | -0.11% | +1.90% | +0.71% | +0.36% | +5.70% |
| Opening | 34.53 $ | 34.85 $ | 35.42 $ | 35.65 $ | 35.31 $ |
| High | 35.11 $ | 35.73 $ | 35.77 $ | 36.28 $ | 38.16 $ |
| Low | 34.28 $ | 34.44 $ | 35.28 $ | 35.12 $ | 35.31 $ |
Performance
| 1 day | +5.70% | ||
| 1 week | +8.73% | ||
| Current month | +8.73% | ||
| 1 month | +20.12% | ||
| 3 months | +20.58% | ||
| 6 months | +13.05% | ||
| Current year | +12.58% | ||
| 1 year | +10.74% | ||
| 3 years | -4.61% | ||
| 5 years | -20.47% | ||
| 10 years | -23.40% |
Volumes
marketsDaily volume
15,212,320
Estimated daily volume
15,212,320
Avg. Volume 20 sessions
6,645,342
Daily volume ratio
2.29
Avg. Volume 20 sessions USD
251,526,194.7
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
Capitalization (USD)
19,574,319,778
Net sales (USD)
27,483,000,000
Number of employees
72,223
Sales / Employee (USD)
380,530
Free-Float
66.07 %
Free-Float capitalization (USD)
22,192,935,011
Average Daily Capital Traded
1.28%
Indicators
Moving average 5 days
35.91
Moving average 20 days
33.34
Moving average 50 days
32.64
Moving average 100 days
32.43
Price spread / (MMA5)
-5.13%
Price spread / (MMA20)
-11.93%
Price spread / (MMA50)
-13.77%
Price spread / (MMA100)
-14.32%
RSI 9 days
73.41
RSI 14 days
67.11
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +5.70% | +8.73% | +10.74% | -4.61% | 19.57B | |
| +3.28% | +5.41% | -14.89% | +3.35% | 9.78B | |
| -0.95% | +6.34% | -7.36% | -11.12% | 4.14B | |
| +0.43% | +0.91% | +42.37% | +66.71% | 3.15B | |
| -1.27% | -0.20% | +23.96% | -21.23% | 1.82B | |
| +2.57% | +0.14% | +42.89% | +188.35% | 1.5B | |
| +4.03% | +8.74% | +3.51% | +8.54% | 1.46B | |
| +3.82% | +13.38% | -11.02% | -59.89% | 1.18B | |
| -3.78% | +3.78% | -19.32% | -27.72% | 868M | |
| +2.54% | -6.49% | -49.31% | -26.19% | 492M | |
| Average | +1.64% | +3.44% | +2.16% | +11.62% | 4.4B | |
| Weighted average by Cap. | +3.43% | +5.94% | +5.15% | +5.80% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
d0d1b46.phtozEjgJma26LtnloznPIPy1-iwEOvOi3zJFljNHnM.1289iR6Hbw3mpMJW3eHTWerGg57ET7q45xSnSQm_dCSLQiaZKdJHNPeS6g
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 16:00:02 | 37.85 | 1,381,168 | 11,790,855 |
| 16:00:00 | 37.83 | 2,443 | 10,409,687 |
| 16:00:00 | 37.83 | 1,800 | 10,407,244 |
| 16:00:00 | 37.83 | 6,017 | 10,405,444 |
| 15:59:59 | 37.83 | 100 | 10,399,427 |
| 15:59:59 | 37.83 | 100 | 10,399,327 |
| 15:59:59 | 37.83 | 247 | 10,399,227 |
| 15:59:59 | 37.84 | 200 | 10,398,980 |
| 15:59:59 | 37.83 | 100 | 10,398,780 |
| 15:59:59 | 37.83 | 3,036 | 10,398,680 |
Course Extremes
| 1 week | 34.28 |  | 38.16 |
| 1 month | 31.15 | | 38.16 |
| Current year | 23.82 | | 38.16 |
| 1 year | 23.82 | | 38.16 |
| 3 years | 21.91 | | 39.9 |
| 5 years | 21.91 | | 64.75 |
| 10 years | 21.91 | | 66.98 |
Monthly variations
Annual variations
| 2025 | +12.58% | ||
| 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
- Equities
- LUV Stock
- Quotes Southwest Airlines Co.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition