|
Real-time Estimate
Cboe BZX
18:35:10 24/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 40.30 USD | -0.21% |
|
-7.09% | -2.55% |
| 02:34pm | TD Cowen Adjusts Price Target on Southwest Airlines to $48 From $53 | MT |
| 01:37pm | Raymond James Adjusts Price Target on Southwest Airlines to $54 From $60 | MT |
Stock exchange
NYSE
LUV 40.27 $
-0.27%
17.95M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| LUV | 40.27USD | -0.27% | 17.95M $ | ||
CBOE
| LUV | 40.29USD | -0.17% | 645K $ | |
|
Börse Stuttgart
| SWN | 34.48EUR | +0.09% | 155K € | |
|
Mexican S.E.
| LUV * | 682.95MXN | -0.44% | 2M $ | |
|
London S.E.
| 0L8F | 52.36USD | +35.53% | 39.27K $ | |
|
Tradegate
| SWN | 34.70EUR | +0.38% | 23.39K € | |
|
Boerse Muenchen
| SWN | 34.62EUR | +0.52% | 623.07 € | |
|
Xetra
| SWN | 34.56EUR | +0.32% | 518.4 € | |
|
Deutsche Boerse AG
| SWN | 34.50EUR | +1.20% | 0 € | |
|
Wiener Boerse
| LUV | 34.43EUR | -1.01% | 0 € | |
|
Berne S.E.
| SWN | 32.25CHF | -0.54% | 0 CHF | |
|
Borsa Italiana
| 1LUV | 34.75EUR | -4.03% | 0 € | |
|
CBOE
| 0L8F | 32.46EUR | 0.00% | 0 € | |
|
CBOE
| 32.46EUR | 0.00% | 0 € | ||
| S1OU34 | 226.58BRL | -2.18% | 1.36K R$ |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote NYSE
| 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | 24/08/2026 | |
|---|---|---|---|---|---|
| Last | $42.49 | $41.42 | $39.89 | $40.38 | $40.27 |
| Volume | 5,033,348 | 3,632,760 | 4,743,215 | 3,969,041 | 445,732 |
| Change | -1.98% | -2.52% | -3.69% | +1.23% | -0.21% |
| Opening | $43.01 | $42.60 | $40.86 | $40.60 | $40.91 |
| High | $43.36 | $42.74 | $41.00 | $40.60 | $41.13 |
| Low | $42.42 | $41.39 | $39.84 | $39.99 | $40.24 |
Performance
| 1 day | -0.06% | ||
| 1 week | -7.09% | ||
| Current month | -10.44% | ||
| 1 month | -10.66% | ||
| 3 months | -4.74% | ||
| 6 months | -20.47% | ||
| Current year | -2.55% | ||
| 1 year | +23.85% | ||
| 3 years | +29.00% | ||
| 5 years | -20.73% | ||
| 10 years | +9.86% |
Volumes
marketsDaily volume
445,731
Estimated daily volume
3,465,151
Avg. Volume 20 sessions
4,470,395
Daily volume ratio
0.78
Avg. Volume 20 sessions USD
180,134,566.53
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
19,754,227,156
Net sales (USD)
28,063,000,000
Number of employees
73,456
Sales / Employee (USD)
382,038
Free-Float
56.18 %
Free-Float capitalization (USD)
19,548,735,153
Average Daily Capital Traded
0.91%
Indicators
Moving average 5 days
41.51
Moving average 20 days
44.86
Moving average 50 days
47.1
Moving average 100 days
43.62
Price spread / (MMA5)
+3.02%
Price spread / (MMA20)
+11.33%
Price spread / (MMA50)
+16.89%
Price spread / (MMA100)
+8.25%
RSI 9 days
25.62
RSI 14 days
31.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.21% | -7.09% | +23.85% | +29.00% | 19.75B | |
| -1.27% | -5.58% | +4.81% | -6.49% | 9.15B | |
| -1.08% | -5.15% | +73.41% | +164.71% | 5.23B | |
| -1.42% | -2.63% | -18.20% | -34.84% | 3.32B | |
| -0.84% | -4.10% | +35.64% | -9.88% | 2.22B | |
| -3.78% | -10.06% | +30.69% | -14.12% | 1.37B | |
| 0.00% | -3.91% | -32.19% | -19.61% | 1.16B | |
| +0.29% | -7.00% | - | - | 878M | |
| +0.77% | -12.74% | +6.99% | -27.37% | 801M | |
| -0.27% | -4.05% | +42.29% | +56.66% | 522M | |
| Average | -0.77% | -6.13% | +18.59% | +15.34% | 4.44B | |
| Weighted average by Cap. | -0.66% | -6.30% | +21.84% | +27.65% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
742e7a9bfae783764103b54256075.POYqFVnv3mA7-afGO6gjsWRjB86pJaMe3m-HTCtbj6Y.bJ9PIi-6jzQJiperUcQX2xAXUKveTJNQhAjXA1sBxeUEgWdGdIyRKXmOwA
| Date | Price | Volume | Total |
|---|---|---|---|
| 18:19:53 | 40.27 | 100 | 328,098 |
| 18:19:53 | 40.27 | 100 | 327,998 |
| 18:19:42 | 40.26 | 100 | 327,898 |
| 18:19:42 | 40.26 | 100 | 327,798 |
| 18:19:42 | 40.26 | 100 | 327,698 |
| 18:19:24 | 40.27 | 200 | 327,598 |
| 18:19:22 | 40.26 | 100 | 327,398 |
| 18:19:22 | 40.26 | 100 | 327,298 |
| 18:19:11 | 40.24 | 100 | 327,198 |
| 18:19:10 | 40.25 | 200 | 327,098 |
Course Extremes
| 1 week | 39.84 |  | 43.36 |
| 1 month | 39.84 | | 49.72 |
| Current year | 35.73 | | 55.11 |
| 1 year | 29.26 | | 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 | -2.30% | ||
| 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
