|
Market Closed -
NYSE
16:00:02 2026-10-13 EDT
|
5-day change | 1st Jan Change | ||
| 40.65 USD | -0.27% |
|
-4.24% | -1.65% |
| 10-13 | Boeing Delivers 57 Planes in September | DJ |
| 10-09 | Southwest Airlines Leans Toward Boeing 787 for Potential Long-Haul Service | MT |
Stock exchange
NYSE
LUV 40.65 $
-0.27%
162M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| LUV | 40.65USD | -0.27% | 162M $ | ||
CBOE
| LUV | 40.67USD | -0.23% | 5.98M $ | |
|
Tradegate
| SWN | 36.31EUR | -0.66% | 44.88K € | |
|
Borsa Italiana
| 1LUV | 37.59EUR | +1.43% | 11.28K € | |
|
Mexican S.E.
| LUV * | 725.00MXN | -3.97% | 8.7K $ | |
|
Xetra
| SWN | 36.73EUR | +2.00% | 110.19 € | |
|
Boerse Muenchen
| SWN | 36.72EUR | +1.45% | 73.45 € | |
|
Deutsche Boerse AG
| SWN | 36.20EUR | 0.00% | 0 € | |
|
Börse Stuttgart
| SWN | 36.21EUR | +0.06% | 0 € | |
|
Wiener Boerse
| LUV | 35.99EUR | -2.78% | 0 € | |
|
Berne S.E.
| SWN | 33.58CHF | -2.48% | 0 CHF | |
|
CBOE
| 0L8F | 32.46EUR | 0.00% | 0 € | |
|
CBOE
| 32.46EUR | 0.00% | 0 € | ||
| S1OU34 | 216.04BRL | +10.68% | 648.12 R$ |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote NYSE
| 2026-10-07 | 2026-10-08 | 2026-10-09 | 2026-10-12 | 2026-10-13 | |
|---|---|---|---|---|---|
| Last | US$41.72 | US$41.36 | US$41.66 | US$40.76 | US$40.65 |
| Volume | 4,706,901 | 14,561,196 | 6,874,115 | 4,101,046 | 3,985,177 |
| Change | -1.72% | -0.86% | +0.73% | -2.16% | -0.27% |
| Opening | US$41.68 | US$41.00 | US$41.02 | US$41.20 | US$40.86 |
| High | US$42.14 | US$41.50 | US$41.74 | US$41.74 | US$41.20 |
| Low | US$41.54 | US$40.82 | US$40.62 | US$40.68 | US$40.14 |
Performance
| 1 day | +0.53% | ||
| 1 week | -4.24% | ||
| Current month | -2.38% | ||
| 1 month | +3.59% | ||
| 3 months | -15.17% | ||
| 6 months | +3.04% | ||
| Current year | -1.65% | ||
| 1 year | +27.43% | ||
| 3 years | +60.23% | ||
| 5 years | -20.68% | ||
| 10 years | -1.76% |
Volumes
marketsDaily volume
3,985,177
Estimated daily volume
3,985,177
Avg. Volume 20 sessions
6,232,576
Daily volume ratio
0.64
Avg. Volume 20 sessions USD
253,354,214.4
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
19,886,313,370
Net sales (USD)
28,063,000,000
Number of employees
73,456
Sales / Employee (USD)
382,038
Free-Float
56.18%
Free-Float capitalization (USD)
19,681,116,398
Average Daily Capital Traded
1.27%
Indicators
Moving average 5 days
41.23
Moving average 20 days
41.45
Moving average 50 days
41.78
Moving average 100 days
44.03
Price spread / (MMA5)
+1.43%
Price spread / (MMA20)
+1.97%
Price spread / (MMA50)
+2.79%
Price spread / (MMA100)
+8.30%
STIM
RSI 9 days
42.17
RSI 14 days
45.3
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.27% | -4.24% | +27.43% | +60.23% | 19.89B | |
| -0.67% | -4.89% | +35.51% | +133.34% | 52.07B | |
| -1.16% | -7.72% | +4.01% | +166.61% | 33.51B | |
| 0.00% | -5.30% | -9.88% | +49.75% | 26.64B | |
| +0.25% | -4.27% | +1.54% | +185.13% | 24.1B | |
| -1.71% | -5.44% | -18.07% | +81.93% | 19.55B | |
| +0.31% | -2.10% | +0.31% | +3.32% | 16.05B | |
| 0.00% | -3.78% | -34.32% | -30.20% | 15.5B | |
| -1.19% | -4.97% | +18.67% | +230.95% | 14.11B | |
| -0.62% | -2.64% | -20.03% | -18.95% | 11.29B | |
| Average | -0.11% | -4.72% | +0.52% | +86.21% | 23.27B | |
| Weighted average by Cap. | +0.20% | -5.13% | +6.27% | +102.03% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5cd64d053301aab19cbc3625a.mIgJEWs3U9vj_jINJB4vyKZ95_uUlMlWi3m2TMmhz1Q.0LhBUwdnC4Pbr0NvTC9rjvMYjqn5oaw0-BPvKaTluRjVuWxnWH4bqaKnRQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 40.65 | 663,021 | 3,011,727 |
| 16:00:00 | 40.65 | 200 | 2,348,706 |
| 16:00:00 | 40.65 | 8,956 | 2,348,506 |
| 15:59:59 | 40.65 | 200 | 2,339,550 |
| 15:59:59 | 40.65 | 112 | 2,339,350 |
| 15:59:59 | 40.65 | 1,816 | 2,339,238 |
| 15:59:59 | 40.65 | 200 | 2,337,422 |
| 15:59:59 | 40.66 | 200 | 2,337,222 |
| 15:59:59 | 40.66 | 150 | 2,337,022 |
| 15:59:59 | 40.66 | 400 | 2,336,872 |
Price Extremes
| 1 week | 40.14 |  | 41.74 |
| 1 month | 38.16 | | 43.2 |
| Current year | 35.73 | | 55.11 |
| 1 year | 29.26 | | 55.11 |
| 3 years | 21.91 | | 55.11 |
| 5 years | 21.91 | | 55.11 |
| 10 years | 21.91 | | 66.98 |
Monthly variations
Annual variations
| 2026 | -1.65% | ||
| 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
