|
Market Closed -
NYSE
23:00:02 19/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 38.80 USD | -1.77% |
|
-4.81% | -6.12% |
| 08:15pm | Delta Air Lines' Q4 Guidance Slightly Raises Revenue Bar for Peers, UBS Says | MT |
| 10-16 | UBS Adjusts Southwest Airlines Price Target to $52 From $53, Maintains Buy Rating | MT |
Stock exchange
NYSE
LUV 38.80 $
-1.77%
172M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| LUV | 38.80USD | -1.77% | 172M $ | ||
CBOE
| LUV | 38.80USD | -1.77% | 7.93M $ | |
|
Mexican S.E.
| LUV * | 732.00MXN | -0.08% | 256K $ | |
|
Borsa Italiana
| 1LUV | 37.59EUR | +1.43% | 11.28K € | |
|
Tradegate
| SWN | 34.62EUR | -1.48% | 1.73K € | |
|
Deutsche Boerse AG
| SWN | 35.37EUR | -2.54% | 0 € | |
|
Xetra
| SWN | 35.20EUR | -3.24% | 0 € | |
|
Börse Stuttgart
| SWN | 34.61EUR | -1.28% | 0 € | |
|
Boerse Muenchen
| SWN | 34.70EUR | -1.53% | 0 € | |
|
Wiener Boerse
| LUV | 36.41EUR | +1.73% | 0 € | |
|
Berne S.E.
| SWN | 33.77CHF | +1.33% | 0 CHF | |
|
CBOE
| 0L8F | 32.46EUR | 0.00% | 0 € | |
|
CBOE
| 32.46EUR | 0.00% | 0 € | ||
| S1OU34 | 202.60BRL | -6.22% | 202.6 R$ |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote NYSE
| 12/10/2026 | 13/10/2026 | 14/10/2026 | 15/10/2026 | 16/10/2026 | |
|---|---|---|---|---|---|
| Last | $40.76 | $40.65 | $39.34 | $40.83 | $39.50 |
| Volume | 4,101,046 | 3,985,177 | 5,918,408 | 5,487,969 | 5,615,336 |
| Change | -2.16% | -0.27% | -3.22% | +3.79% | -3.26% |
| Opening | $41.20 | $40.86 | $39.90 | $39.47 | $40.91 |
| High | $41.74 | $41.20 | $40.42 | $40.92 | $41.25 |
| Low | $40.68 | $40.14 | $39.09 | $39.25 | $39.45 |
Performance
| 1 day | -1.77% | ||
| 1 week | -4.81% | ||
| Current month | -6.82% | ||
| 1 month | -7.11% | ||
| 3 months | -19.74% | ||
| 6 months | -7.22% | ||
| Current year | -6.12% | ||
| 1 year | +12.69% | ||
| 3 years | +59.21% | ||
| 5 years | -21.43% | ||
| 10 years | -8.17% |
Volumes
marketsDaily volume
4,434,055
Estimated daily volume
4,434,055
Avg. Volume 20 sessions
5,874,038
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
227,912,674.4
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
19,323,723,939
Net sales (USD)
28,063,000,000
Number of employees
73,456
Sales / Employee (USD)
382,038
Free-Float
56.18%
Free-Float capitalization (USD)
19,124,354,681
Average Daily Capital Traded
1.18%
Indicators
Moving average 5 days
40.22
Moving average 20 days
41.55
Moving average 50 days
41.31
Moving average 100 days
43.98
Price spread / (MMA5)
+3.65%
Price spread / (MMA20)
+7.09%
Price spread / (MMA50)
+6.46%
Price spread / (MMA100)
+13.36%
STIM
RSI 9 days
47.48
RSI 14 days
47.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.77% | -4.81% | +12.69% | +59.21% | 19.32B | |
| -0.98% | -6.84% | +20.86% | +128.16% | 49.32B | |
| -0.52% | -8.46% | -5.62% | +165.33% | 31.19B | |
| -0.13% | -0.04% | -9.54% | +55.98% | 26.86B | |
| -0.63% | -0.89% | +5.37% | +191.31% | 24.37B | |
| +0.28% | -2.75% | -19.63% | +82.77% | 19.1B | |
| 0.00% | -0.61% | -0.15% | +5.49% | 16.08B | |
| +1.30% | -5.27% | -40.39% | -30.73% | 15.33B | |
| -1.81% | -4.27% | +7.81% | +224.17% | 13.65B | |
| -0.42% | -2.68% | -23.99% | -18.62% | 11.19B | |
| Average | -0.48% | -3.88% | -5.26% | +86.31% | 22.64B | |
| Weighted average by Cap. | -0.56% | -4.70% | -0.82% | +100.86% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e58eeb821c04bbf5b3bddb328.uIt7CJgzUTKVWGJWk_xFY1lF9sUj-oBL5M-PTkY2v9w.6PkkXcseM23WEi4Tx5I_CjcjkYpqlukpkb3kLwUH_ajO8ipS-gcUSNAHFQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 38.80 | 558,067 | 3,273,791 |
| 22:59:58 | 38.81 | 100 | 2,715,724 |
| 22:59:58 | 38.81 | 100 | 2,715,624 |
| 22:59:58 | 38.82 | 100 | 2,715,524 |
| 22:59:58 | 38.81 | 125 | 2,715,424 |
| 22:59:58 | 38.81 | 100 | 2,715,299 |
| 22:59:58 | 38.81 | 100 | 2,715,199 |
| 22:59:58 | 38.81 | 102 | 2,715,099 |
| 22:59:58 | 38.81 | 400 | 2,714,997 |
| 22:59:58 | 38.81 | 104 | 2,714,597 |
Price Extremes
| 1 week | 38.75 |  | 41.25 |
| 1 month | 38.75 | | 43.2 |
| Current year | 35.73 | | 55.11 |
| 1 year | 29.26 | | 55.11 |
| 3 years | 21.91 | | 55.11 |
| 5 years | 21.91 | | 55.11 |
| 10 years | 21.91 | | 66.98 |
Monthly variations
Annual variations
| 2026 | -4.43% | ||
| 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
