Quotes Southwest Airlines Co.

Equities

LUV

US8447411088

Airlines

Market Closed - Nyse 04:00:02 2024-04-10 pm EDT 5-day change 1st Jan Change
27.96 USD -3.75% Intraday chart for Southwest Airlines Co. -0.25% -3.19%

Quotes 5-day view

Delayed Quote Nyse
Southwest Airlines Co.(LUV) : Historical Chart (5-day)
  2024-04-04 2024-04-05 2024-04-08 2024-04-09 2024-04-10
Last 27.97 $ 28.34 $ 28.65 $ 29.05 $ 27.96 $
Volume 9 651 229 6 639 213 6 855 914 7 823 520 10 937 994
Change -0.21% +1.32% +1.09% +1.40% -3.75%
Opening 28.16 27.84 28.50 28.66 28.88
High 28.79 28.43 28.86 29.06 29.15
Low 27.90 27.80 28.26 28.36 27.77

Performance

1 day-3.67%
1 week-0.25%
Current month-4.21%
1 month-17.23%
3 months-5.89%
6 months+4.92%
Current year-3.19%
1 year-13.09%
3 years-55.38%
5 years-46.86%
10 years+20.88%

Volumes

markets
Daily volume
10 937 994
Estimated daily volume
10 937 994
Avg. Volume 20 sessions
7 628 706
Daily volume ratio
1.43
Avg. Volume 20 sessions USD
213 298 619.76
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)
17 379 319 137
Net sales (USD)
26 091 000 000
Number of employees
74 806
Sales / Employee (USD)
348 782
Free-Float
66.99 %
Free-Float capitalization (USD)
17 316 198 484
Average Daily Capital Traded
1.23%

Highs and lows

1 week
27.77
Extreme 27.77
29.15
1 month
27.76
Extreme 27.76
34.33
Current year
27.25
Extreme 27.25
35.18
1 year
21.91
Extreme 21.9139
39.53
3 years
21.91
Extreme 21.9139
64.75
5 years
21.91
Extreme 21.9139
64.75
10 years
21.91
Extreme 21.9139
66.99

Indicators

Moving average 5 days
28.41
Moving average 20 days
28.77
Moving average 50 days
31.20
Moving average 100 days
29.64
Price spread / (MMA5)
+1.60%
Price spread / (MMA20)
+2.88%
Price spread / (MMA50)
+11.57%
Price spread / (MMA100)
+6.01%
STIM
RSI 9 days
42.87
RSI 14 days
40.53

Sector Comparison - Regional Airlines

Name Change 5d. change 1st Jan change 1-year change Capi.
-3.75%-0.25%-3.19%-13.09% 17.38B
-3.87%-5.30%-2.40%-5.23% 9.13B
+1.49%-3.53%+2.50%-36.92% 3.69B
-0.62%-1.32%+7.34%-8.68% 1.69B
-5.58%-2.94%+27.11%-28.82% 1.65B
+3.43%+13.31%+35.51%+27.20% 1.42B
-5.96%-5.69%-24.77%-32.92% 1.17B
-0.33%-1.16%-16.39%-49.15% 1.05B
-2.26%-2.11%-21.56%-38.24% 904M
-0.67%+11.51%+15.72%+112.90% 659M
+0.51%-0.14%+17.66%-13.48% 535M
+1.42%+5.91%-16.02%-31.75% 315M
0.00%-4.29%-12.42%-28.82% 231M
-4.26%-6.38%-46.75% - 69.63M
Average-1.34%+2.45%-2.69%-11.31%
Weighted average by Cap.-2.33%+0.46%-0.44%-12.79%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

9.QAvZmnlNnR8mr_W4WjGN6JWzwwB3G_k08_Nakz50t0I.OUmjqDMezmxJ1ZyIEAa0gP2DhHBDfYpst5ULpFkAgRYNQu7pEgfISRPCoA
DatePriceVolumeDaily volume
04:00:02 pm 27.96 766,201 9,472,393
03:59:58 pm 27.96 150 8,706,192
03:59:58 pm 27.95 116 8,706,042
03:59:57 pm 27.95 346 8,705,926
03:59:57 pm 27.95 354 8,705,580
03:59:57 pm 27.95 204 8,705,226
03:59:57 pm 27.95 360 8,705,022
03:59:57 pm 27.95 200 8,704,662
03:59:57 pm 27.95 154 8,704,462
03:59:57 pm 27.95 200 8,704,308
Chart Southwest Airlines Co.
More charts

Monthly variations

Annual change

2024+0.59%
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.