Quotes 5-day view: Southwest Airlines Co.

Delayed Quote Nyse
Southwest Airlines Co.(LUV) : Historical Chart (5-day)
  2025-07-02 2025-07-03 2025-07-07 2025-07-08 2025-07-09
Last 33.99 $ 34.08 $ 33.81 $ 33.98 $ 34.54 $
Volume 9,172,628 3,733,353 8,574,756 7,706,771 9,785,778
Change +1.74% +0.26% -0.79% +0.50% +1.65%
Opening 33.71 $ 34.00 $ 34.00 $ 34.06 $ 34.32 $
High 34.10 $ 34.24 $ 34.44 $ 34.48 $ 34.82 $
Low 33.40 $ 33.86 $ 33.26 $ 33.83 $ 34.12 $

Performance

1 day+1.65%
1 week+3.38%
Current month+6.47%
1 month+3.17%
3 months+39.56%
6 months+5.05%
Current year+2.74%
1 year+26.29%
3 years-5.89%
5 years+5.02%
10 years+6.74%

Volumes

markets
Daily volume
9,786,340
Estimated daily volume
9,786,340
Avg. Volume 20 sessions
10,629,538
Daily volume ratio
0.92
Avg. Volume 20 sessions USD
367,144,242.52
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.02
Float rotation
0.02

Basic data

Capitalization (USD)
19,364,039,850
Net sales (USD)
27,483,000,000
Number of employees
71,506
Sales / Employee (USD)
384,345
Free-Float
66.07 %
Free-Float capitalization (USD)
19,923,802,686
Average Daily Capital Traded
1.9%

Indicators

Moving average 5 days
33.85
Moving average 20 days
32.62
Moving average 50 days
31.71
Moving average 100 days
30.73
Price spread / (MMA5)
-1.99%
Price spread / (MMA20)
-5.56%
Price spread / (MMA50)
-8.18%
Price spread / (MMA100)
-11.04%
STIM
RSI 9 days
66.93
RSI 14 days
62.48

Change 5d. change 1-year change 3-years change Capi.($)
+1.65%+3.38%+26.29%-5.89% 19.36B
-0.86%-0.35%+5.03%-17.82% 7.64B
-1.00%-4.11%+18.91%-21.19% 3.95B
-0.21%+6.36%+46.51%+52.16% 2.52B
+0.12%-0.36%+36.86%-20.99% 1.47B
-0.16%+4.93%+9.06%+159.61% 1.34B
-3.21%-9.58%+15.85%-53.28% 962M
+0.75%+2.56%-6.96%-62.70% 907M
-0.37%-4.24%-31.88%-2.65% 631M
+3.52%-5.43%-24.25%-56.08% 507M
Average +0.02%+0.03%+9.54%-2.88% 3.93B
Weighted average by Cap. +0.51%+0.93%+19.91%-4.00%
See all sector performances

Historical Quotes: Southwest Airlines Co.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

14800.pILOCRQH3Wc1Ie7qD-0aLZ3VTNni7iKGW-Wp0Vwymok.9uS6JEVPqQx8QI2mQ9RccqutNuCqq23_acjZuBBwqfHF-5R6eWypUw1bnQ
DatePriceVolumeDaily volume
04:00:02 pm 34.54 670,312 6,783,361
03:59:59 pm 34.54 636 6,113,049
03:59:59 pm 34.53 2,622 6,112,413
03:59:57 pm 34.54 143 6,109,791
03:59:55 pm 34.53 932 6,109,648
03:59:55 pm 34.54 100 6,108,716
03:59:55 pm 34.54 495 6,108,616
03:59:55 pm 34.54 100 6,108,121
03:59:55 pm 34.54 100 6,108,021
03:59:55 pm 34.54 100 6,107,921
Chart Southwest Airlines Co.
More charts

Course Extremes

1 week 33.26
Extreme 33.26
34.82
1 month 30.72
Extreme 30.72
34.82
Current year 23.82
Extreme 23.815
35.24
1 year 23.58
Extreme 23.58
36.12
3 years 21.91
Extreme 21.9139
41.76
5 years 21.91
Extreme 21.9139
64.75
10 years 21.91
Extreme 21.9139
66.98

Monthly variations

Annual variations

2025+2.74%
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%
  1. Stock Market
  2. Equities
  3. LUV Stock
  4. Quotes Southwest Airlines Co.