|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 48.34 USD | +0.54% |
|
+0.88% | +16.96% |
| 07-20 | Ryanair CEO: initial probe suggests foreign object damage in smashed window incident | RE |
| 07-16 | US to take lead in probe into Ryanair Boeing 737 engine failure over Greece | RE |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote NYSE
| 2026-07-14 | 2026-07-15 | 2026-07-16 | 2026-07-17 | 2026-07-20 | |
|---|---|---|---|---|---|
| Last | US$47.56 | US$49.25 | US$49.43 | US$48.08 | US$48.34 |
| Volume | 5,182,226 | 5,611,775 | 5,742,464 | 3,877,869 | 4,976,157 |
| Change | -0.75% | +3.55% | +0.37% | -2.73% | +0.54% |
| Opening | US$48.23 | US$47.77 | US$49.02 | US$48.75 | US$48.50 |
| High | US$48.24 | US$49.48 | US$50.13 | US$48.96 | US$48.94 |
| Low | US$47.17 | US$47.77 | US$48.81 | US$47.56 | US$47.93 |
Performance
| 1 day | +0.54% | ||
| 1 week | +0.88% | ||
| Current month | -5.99% | ||
| 1 month | +0.77% | ||
| 3 months | +15.59% | ||
| 6 months | +14.06% | ||
| Current year | +16.96% | ||
| 1 year | +32.40% | ||
| 3 years | +30.37% | ||
| 5 years | -6.01% | ||
| 10 years | +15.01% |
Volumes
marketsDaily volume
4,976,168
Estimated daily volume
4,976,168
Avg. Volume 20 sessions
5,173,892
Daily volume ratio
0.96
Avg. Volume 20 sessions USD
250,105,939.28
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
23,500,240,121
Net sales (USD)
28,063,000,000
Number of employees
73,401
Sales / Employee (USD)
382,324
Free-Float
56.17 %
Free-Float capitalization (USD)
23,259,028,434
Average Daily Capital Traded
1.06%
Indicators
Moving average 5 days
48.53
Moving average 20 days
49.67
Moving average 50 days
44.96
Moving average 100 days
42.98
Price spread / (MMA5)
+0.40%
Price spread / (MMA20)
+2.75%
Price spread / (MMA50)
-6.99%
Price spread / (MMA100)
-11.08%
STIM
RSI 9 days
45.55
RSI 14 days
51.06
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.54% | +0.88% | +32.40% | +30.37% | 23.5B | |
| +1.07% | -7.17% | +21.02% | -13.19% | 9.91B | |
| -0.45% | -1.04% | +93.88% | +140.73% | 5.14B | |
| +0.49% | +3.19% | -17.79% | -38.94% | 3.27B | |
| +1.26% | -4.42% | +97.66% | -20.29% | 2.69B | |
| -0.32% | -5.48% | +50.73% | -37.59% | 1.43B | |
| +0.33% | -1.63% | -29.56% | -26.73% | 1.12B | |
| +0.97% | -1.24% | +58.55% | -41.33% | 879M | |
| +3.72% | -2.19% | - | - | 806M | |
| -0.25% | +2.06% | +5.80% | +6.59% | 426M | |
| Average | +0.74% | -2.66% | +34.74% | -0.04% | 4.92B | |
| Weighted average by Cap. | +0.60% | -1.81% | +36.19% | +20.82% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
afeb1173f3c57094e2b144.tTiFTKo804-7qVO5z6gcsENItk128Fpo9HYrPxz7Z44.83m0Lf1qvevc9iPpgNlxwSc87ngaghAytjNEaHLIDvvhCeIm6H2C-s3bPA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 48.34 | 816,167 | 3,822,602 |
| 15:59:59 | 48.35 | 100 | 3,006,435 |
| 15:59:59 | 48.34 | 100 | 3,006,335 |
| 15:59:59 | 48.34 | 100 | 3,006,235 |
| 15:59:58 | 48.35 | 100 | 3,006,135 |
| 15:59:58 | 48.35 | 100 | 3,006,035 |
| 15:59:58 | 48.35 | 448 | 3,005,935 |
| 15:59:58 | 48.35 | 100 | 3,005,487 |
| 15:59:58 | 48.36 | 200 | 3,005,387 |
| 15:59:58 | 48.36 | 125 | 3,005,187 |
Course Extremes
| 1 week | 47.56 |  | 50.13 |
| 1 month | 47.17 | | 53.13 |
| Current year | 35.73 | | 55.11 |
| 1 year | 28.98 | | 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 | +16.96% | ||
| 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
