Quotes Southwest Airlines Co.

Equities

LUV

US8447411088

Airlines

Market Closed - Nyse 04:00:02 2024-02-26 pm EST 5-day change 1st Jan Change
34.15 USD +1.10% Intraday chart for Southwest Airlines Co. +0.65% +18.25%

Quotes 5-day view

Delayed Quote Nyse
Southwest Airlines Co.(LUV) : Historical Chart (5-day)
  2024-02-21 2024-02-22 2024-02-23 2024-02-26
Last 34.54 $ 34.24 $ 33.78 $ 34.15 $
Volume 7 134 821 8 326 404 5 477 594 7 350 503
Change +2.01% -0.87% -1.34% +1.10%
Opening 33.71 34.77 34.35 33.87
High 34.56 35.18 34.41 34.57
Low 33.61 34.21 33.68 33.79

Performance

1 day+1.10%
1 week+0.65%
Current month+14.25%
1 month+13.49%
3 months+37.31%
6 months+9.39%
Current year+18.25%
1 year+1.73%
3 years-41.25%
5 years-36.39%
10 years+52.32%

Volumes

markets
Daily volume
7 350 798
Estimated daily volume
7 350 798
Avg. Volume 20 sessions
7 590 314
Daily volume ratio
0.97
Avg. Volume 20 sessions USD
259 209 223.10
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)
20 155 327 586
Net sales (USD)
26 091 000 000
Number of employees
74 806
Sales / Employee (USD)
348 782
Free-Float
66.85 %
Free-Float capitalization (USD)
20 059 104 107
Average Daily Capital Traded
1.29%

Highs and lows

1 week
33.61
Extreme 33.6141
35.18
1 month
29.41
Extreme 29.41
35.18
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
21.82
Extreme 21.82
66.99

Indicators

Moving average 5 days
34.11
Moving average 20 days
32.05
Moving average 50 days
30.43
Moving average 100 days
27.85
Price spread / (MMA5)
-0.11%
Price spread / (MMA20)
-6.16%
Price spread / (MMA50)
-10.90%
Price spread / (MMA100)
-18.43%
STIM
RSI 9 days
63.83
RSI 14 days
64.75

Sector Comparison - Regional Airlines

Name Change 5d. change 1st Jan change 1-year change Capi.
+1.10%+0.65%+18.25%+1.73% 20.16B
+0.96%+4.37%+11.21%-1.80% 9.91B
-0.90%-2.59%+9.58%-23.50% 4.07B
+0.31%+6.31%+9.07%-1.58% 1.71B
-0.85%-11.78%+28.94%-36.63% 1.59B
-0.48%-7.11%-8.75%-25.32% 1.36B
-1.74%-0.32%+9.52%+65.60% 1.23B
+1.99%-0.39%+4.49%-1.54% 1.13B
+0.71%+4.01%-20.03%-53.88% 1B
-0.87%-1.73%-21.75%-41.00% 860M
-0.78%-0.08%+7.81%-21.94% 502M
-4.44%-10.79%-16.02%-31.09% 338M
-0.88%-2.92%-7.68%-30.93% 250M
+7.07%-2.75%-31.61% - 72.89M
Average+0.09%-1.36%-0.50%-15.53%
Weighted average by Cap.+0.57%+0.54%+12.21%-4.84%

Historical data

DateOpeningHighLowEnd-of-dayVolume

Last transactions

c749d2134601cacdefb7c9e8.V5-FdanTLmmCCMCUmgOgBLIMBDVeWXxP69U0BSHZLHg.ZLLDN_q_fzmvWPfN7jT5ZuN6SHEpbS8Ku6NlR2nqSygl97wm0IpPJ-tCmQ
DatePriceVolumeDaily volume
04:00:02 pm 34.15 791,674 5,979,169
03:59:59 pm 34.17 7,700 5,187,495
03:59:59 pm 34.17 100 5,179,795
03:59:59 pm 34.16 200 5,179,695
03:59:59 pm 34.17 100 5,179,495
03:59:59 pm 34.17 100 5,179,395
03:59:58 pm 34.17 108 5,179,295
03:59:58 pm 34.17 100 5,179,187
03:59:58 pm 34.17 100 5,179,087
03:59:58 pm 34.17 100 5,178,987
Chart Southwest Airlines Co.
More charts

Monthly variations

Annual change

2024+18.25%
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%
-40% Limited-time offer: Our subscriptions help you unlock the best investment opportunities.
SIGN UP NOW