|
Market Closed -
NYSE
16:00:02 2026-09-04 EDT
|
5-day change | 1st Jan Change | ||
| 39.62 USD | +2.30% |
|
-0.05% | -4.14% |
| 09-03 | PRESS DIGEST-Wall Street Journal - September 3 | RE |
| 09-02 | Consumer Cos Up as Treasury Yields Level Off - Consumer Roundup | DJ |
Stock exchange
NYSE
LUV 39.62 $
+2.30%
217M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| LUV | 39.62USD | +2.30% | 217M $ | ||
CBOE
| LUV | 39.64USD | +2.44% | 11.14M $ | |
|
London S.E.
| 0L8F | 52.36USD | +35.53% | 39.27K $ | |
|
Mexican S.E.
| LUV * | 642.00MXN | -7.43% | 233K $ | |
|
Boerse Muenchen
| SWN | 34.04EUR | +2.56% | 1.7K € | |
|
Xetra
| SWN | 34.07EUR | +2.25% | 34.07 € | |
|
Deutsche Boerse AG
| SWN | 33.27EUR | +0.09% | 0 € | |
|
Tradegate
| SWN | 34.10EUR | +2.40% | 0 € | |
|
Börse Stuttgart
| SWN | 34.04EUR | +2.38% | 0 € | |
|
Wiener Boerse
| LUV | 34.09EUR | +2.13% | 0 € | |
|
Berne S.E.
| SWN | 32.03CHF | +2.45% | 0 CHF | |
|
Borsa Italiana
| 1LUV | 33.32EUR | -0.09% | 0 € | |
|
CBOE
| 0L8F | 32.46EUR | 0.00% | 0 € | |
|
CBOE
| 32.46EUR | 0.00% | 0 € | ||
| S1OU34 | 198.47BRL | +2.41% | 595.41 R$ |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote NYSE
| 2026-08-31 | 2026-09-01 | 2026-09-02 | 2026-09-03 | 2026-09-04 | |
|---|---|---|---|---|---|
| Last | US$38.53 | US$37.68 | US$38.61 | US$38.73 | US$39.62 |
| Volume | 4,537,602 | 4,343,817 | 4,611,620 | 4,752,105 | 5,467,707 |
| Change | -2.80% | -2.21% | +2.47% | +0.31% | +2.30% |
| Opening | US$39.14 | US$38.10 | US$38.62 | US$38.58 | US$38.75 |
| High | US$39.36 | US$38.47 | US$39.05 | US$39.05 | US$39.76 |
| Low | US$38.45 | US$37.58 | US$38.20 | US$38.16 | US$38.70 |
Performance
| 1 day | +2.30% | ||
| 1 week | -0.05% | ||
| Current month | +2.83% | ||
| 1 month | -18.79% | ||
| 3 months | -4.62% | ||
| 6 months | -9.75% | ||
| Current year | -4.14% | ||
| 1 year | +26.22% | ||
| 3 years | +28.76% | ||
| 5 years | -18.91% | ||
| 10 years | +7.40% |
Volumes
marketsDaily volume
5,467,707
Estimated daily volume
5,467,707
Avg. Volume 20 sessions
4,337,222
Daily volume ratio
1.26
Avg. Volume 20 sessions USD
171,840,735.64
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
19,382,428,923
Net sales (USD)
28,063,000,000
Number of employees
73,456
Sales / Employee (USD)
382,038
Free-Float
56.18 %
Free-Float capitalization (USD)
19,180,811,618
Average Daily Capital Traded
0.89%
Indicators
Moving average 5 days
38.63
Moving average 20 days
41.71
Moving average 50 days
45.67
Moving average 100 days
43.67
Price spread / (MMA5)
-2.49%
Price spread / (MMA20)
+5.28%
Price spread / (MMA50)
+15.27%
Price spread / (MMA100)
+10.22%
STIM
RSI 9 days
30.48
RSI 14 days
32.25
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +2.30% | -0.05% | +26.22% | +28.76% | 19.38B | |
| +1.23% | -3.74% | +0.38% | -8.18% | 8.69B | |
| +1.07% | -0.97% | +68.83% | +148.73% | 4.91B | |
| +0.89% | -2.84% | -19.48% | -35.25% | 3.28B | |
| +3.03% | -0.99% | +21.12% | -10.24% | 2.12B | |
| +3.83% | +2.05% | +15.06% | -6.14% | 1.37B | |
| +2.39% | +1.42% | -30.26% | -16.60% | 1.21B | |
| +4.07% | -2.61% | - | - | 839M | |
| +1.85% | -0.09% | +0.43% | -28.66% | 787M | |
| -0.18% | -1.13% | +37.63% | +54.93% | 497M | |
| Average | +2.05% | +0.23% | +13.33% | +14.15% | 4.31B | |
| Weighted average by Cap. | +1.92% | -0.63% | +19.72% | +24.97% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
b854e211de796d5d6a13ff72ce.OexdIbpvRW1v7fnQylYATiyxjzBXaqepKcabpuYNFEo.UaYteOIbEyo13IvmpTFTLXuJ_0YYC8bEWqfNw45LbSB8oRtUgjkwNRidtA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 39.62 | 745,669 | 4,060,404 |
| 15:59:59 | 39.61 | 600 | 3,314,735 |
| 15:59:59 | 39.61 | 320 | 3,314,135 |
| 15:59:59 | 39.61 | 280 | 3,313,815 |
| 15:59:59 | 39.60 | 100 | 3,313,535 |
| 15:59:58 | 39.60 | 100 | 3,313,435 |
| 15:59:58 | 39.60 | 100 | 3,313,335 |
| 15:59:58 | 39.60 | 100 | 3,313,235 |
| 15:59:57 | 39.61 | 200 | 3,313,135 |
| 15:59:57 | 39.61 | 100 | 3,312,935 |
Price Extremes
| 1 week | 37.58 |  | 39.76 |
| 1 month | 37.58 | | 47.27 |
| Current year | 35.73 | | 55.11 |
| 1 year | 29.26 | | 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 | -4.14% | ||
| 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
