|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 34.54 USD | +1.65% |
|
+3.38% | +2.74% |
| Jul. 08 | Boeing deliveries jump to 60 in June, including 8 to China | RE |
| Jul. 08 | Boeing deliveries jump to 60 in June, including 8 to China | RE |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote Nyse
| 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
marketsDaily 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% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
14800.pILOCRQH3Wc1Ie7qD-0aLZ3VTNni7iKGW-Wp0Vwymok.9uS6JEVPqQx8QI2mQ9RccqutNuCqq23_acjZuBBwqfHF-5R6eWypUw1bnQ
| Date | Price | Volume | Daily 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 |
Course Extremes
| 1 week | 33.26 |  | 34.82 |
| 1 month | 30.72 | | 34.82 |
| Current year | 23.82 | | 35.24 |
| 1 year | 23.58 | | 36.12 |
| 3 years | 21.91 | | 41.76 |
| 5 years | 21.91 | | 64.75 |
| 10 years | 21.91 | | 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% |
- Stock Market
- Equities
- LUV Stock
- Quotes Southwest Airlines Co.
Select your edition
All financial news and data tailored to specific country editions
