Quotes 5-day view: Southwest Airlines Co.

Delayed Quote Nyse
Southwest Airlines Co.(LUV) : Historical Chart (5-day)
  2024-07-18 2024-07-19 2024-07-22 2024-07-23 2024-07-24
Last 27.41 $ 27.18 $ 27.66 $ 27.18 $ 26.95 $
Volume 8 297 140 6 706 948 6 579 268 10 145 020 1 286 628
Change -3.21% -0.84% +1.77% -1.74% -0.97%
Opening 27.98 $ 27.42 $ 27.01 $ 27.75 $ 27.17 $
High 28.56 $ 27.48 $ 27.72 $ 27.80 $ 27.25 $
Low 27.33 $ 26.70 $ 26.81 $ 26.85 $ 26.76 $

Performance

1 day-0.97%
1 week-4.82%
Current month-5.78%
1 month-5.39%
3 months-8.00%
6 months-13.36%
Current year-6.67%
1 year-27.54%
3 years-47.94%
5 years-50.74%
10 years-6.01%

Volumes

markets
Daily volume
1 286 598
Estimated daily volume
6 307 646
Avg. Volume 20 sessions
10 100 940
Daily volume ratio
0.62
Avg. Volume 20 sessions USD
271 917 304.80
Record volume 1
101 007 800
Record volume 2
62 444 660
Record volume 3
54 289 270
Capital turnover ratio
0.02
Float rotation
0.02

Basic data

Capitalization (USD)
16 266 046 555
Net sales (USD)
26 091 000 000
Number of employees
74 695
Sales / Employee (USD)
349 300
Free-Float
67 %
Free-Float capitalization (USD)
16 207 830 610
Average Daily Capital Traded
1.67%

Indicators

Moving average 5 days
27.55
Moving average 20 days
27.92
Moving average 50 days
27.83
Moving average 100 days
28.46
Price spread / (MMA5)
+2.34%
Price spread / (MMA20)
+3.71%
Price spread / (MMA50)
+3.38%
Price spread / (MMA100)
+5.72%
STIM
RSI 9 days
48.27
RSI 14 days
48.45

Add to a list
Change 5d. change 1-year change 3-years change Capi. ($)
-0.96%-4.82%-27.54%-47.94% 16.27B
-1.86%-6.22%-38.83%-53.24% 6.88B
-1.37%-6.64%-36.67%-18.20% 3.33B
-6.98%-27.52%+74.90%-7.55% 1.98B
-0.29%+1.09%-8.00%+17.49% 1.66B
-0.85%-2.20%-11.15%+122.12% 1.14B
-2.80%-0.51%-28.57%-47.42% 1.03B
-0.35%-5.33%-61.63%-74.65% 868M
+0.27%-5.01%-61.48%-76.18% 842M
+2.26%+0.52%+96.21%-25.31% 538M
Average -1.30%-6.34%-10.28%-21.09% 3.45B
Weighted average by Cap. -1.45%-6.21%-23.11%-36.05%
See all sector performances

Historical Quotes: Southwest Airlines Co.

DateOpeningHighLowEnd-of-dayVolume

Latest transactions

c80785dfabdf3db272accfc1cdef3._EhtDqIv98OLfGeCJmCcXEJiDSAzC5DfWKHCp0x1hS8.qhgnW5ZspY3pLSXtS1PRKSUVXg0FbOa3Lu6VzTw6sU2YKwZdxFzal9QKLg
DatePriceVolumeDaily volume
10:49:31 26.95 300 1,081,032
10:49:31 26.95 1,458 1,080,732
10:49:30 26.95 100 1,079,274
10:49:29 26.95 100 1,079,174
10:49:28 26.95 102 1,079,074
10:49:28 26.95 102 1,078,972
10:49:28 26.96 100 1,078,870
10:49:28 26.95 100 1,078,770
10:49:28 26.95 200 1,078,670
10:49:28 26.96 100 1,078,470
Chart Southwest Airlines Co.
More charts

Course Extremes

1 week
26.70
Extreme 26.7
28.56
1 month
26.40
Extreme 26.4
28.83
Current year
24.60
Extreme 24.6
35.18
1 year
21.91
Extreme 21.9139
36.37
3 years
21.91
Extreme 21.9139
56.33
5 years
21.91
Extreme 21.9139
64.75
10 years
21.91
Extreme 21.9139
66.99

Monthly variations

Annual variations

2024-5.89%
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%
  1. Stock Market
  2. Equities
  3. LUV Stock
  4. Quotes Southwest Airlines Co.