Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,062.8
-47.6 (-1.53%)

 

  • STI Straits Times Index
    3,062.8
    -47.6 (-1.53%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,609.3
    6.9 (0.43%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,179.3
    -
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,897.4
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    20,235.0
    -475.9 (-2.30%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,255.6
    -
    Index delayed 10 minutes
  • KOR KOSPI
    1,915.3
    -33.0 (-1.69%)
    Index delayed 20 minutes
  • XAO XAO
    6,506.3
    -108.0 (-1.63%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: -
  • Value: -
  • Rise: -
  • Fall: -
  • Unch: -

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Nico Steel^0.004-
Rex Intl0.080-0.003
YZJ Shipbldg SGD0.915-
LionGold0.001-
SingTel3.180-0.070
ThaiBev0.915-0.020
Mapletree NAC Tr1.270-0.040
Genting Sing0.880-0.005
Mencast^0.064-
Kep Infra Tr0.515-

World Indices

World Indices
Name Last Change
Nasdaq 7,751.8 -239.6
HSI 26,179.3
HSCEI 10,194.7
Jakarta 6,255.6
Nikkei 225 20,239.5 -471.4
SSE Comp 2,897.4
Shanghai A 3,035.4
Shanghai B 264.6
PSE Comp 0.0
KOSPI 1,918.4 -29.9

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

SOUTHWEST AIRLINES CO SOUTHWEST AIRLINES CO.
Updated on 23 Aug 2019 (End of trading day)
Last (USD): 50.560 Change: -0.630 High: 51.940 Remarks: -
Change (%): -1.23 Low: 50.230
Open 50.950 Yesterday's Close 51.190000000000005
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 4,681,504 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.58590 Trailing EPS (USD) e 4.45939 NAV (USD) b 18.4924
PE a 11.025 Trailing PE f 11.338 Price / NAV b 2.7341
Dividend (USD) d 0.621980 Cash In Hand (USD) g 4.5506 Issued & Paid-up Shares c 537,517,000
Dividend Yield (%) d 1.230 Price / Cash In Hand g 11.111 Treasury Shares h 255,008,275
Beta - 75 Daysi 0.219 R-Squared - 75 Days(%)i 0.01 Market Cap (M) 27,176.860
Beta - 500 Daysi 0.114 R-Squared - 500 Days (%)i 0.22 Enterprise Value (M) 27,715.860
Piotroski F Score 5 Exchange Code LUV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 29.25 Free Float (%) -
Sector & Industry Transportation - Airlines
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 31 Jul 2019.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 06 Feb 2019.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference SOUTHWEST AIRLINES CO NYSE 27,176.860 11.025 11.338 2.7341 1.230
Industry Airlines NYSE 7,795.223 11.870 10.538 1.7957 1.635
Local Peer DELTA AIR LINES INC NYSE 36,541.296 9.286 8.113 2.6179 2.438
Local Peer ALASKA AIR GROUP INC NYSE 7,141.147 16.341 14.113 1.7974 2.208
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 4,839.136 26.556 62.766 1.5998 0.501
Local Peer COPA HOLDINGS SA NYSE 4,199.659 47.672 99.928 2.2214 3.497
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 3,757.396 32.688 19.726 -162.8626 -
Local Peer SPIRIT AIRLINES INC NYSE 2,582.279 16.580 7.173 1.4855 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,161.822 5.280 5.257 0.2596 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 2,157.052 - - -1.1057 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,122.141 4.707 4.654 0.2219 3.562
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 740.033 - 14.028 3.4719 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 123.860 - - 0.1146 6.789
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 21,203.690 9.959 8.026 2.0546 -
Global Peer AIR CHINA HKEx 96,880.483 11.149 11.198 0.9228 1.762
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 12,666.996 12.367 13.339 2.1067 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 11,318.789 8.016 7.511 -514.5749 1.628
Global Peer SIA SGX 10,487.223 15.361 16.031 0.8323 3.386
Global Peer CHINA SOUTH AIR HKEx 54,711.578 15.485 15.280 0.7289 1.278
Global Peer CHINA EAST AIR HKEx 52,951.379 16.503 16.390 0.8100 -
Global Peer QANTAS AIRWAYS ASX 9,112.518 10.227 10.227 2.6543 -
Global Peer CATHAY PAC AIR HKEx 39,731.784 16.943 10.046 0.6350 2.970
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,101.718 27.137 11.595 1.0862 -
Other Global Peers SKYWEST INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), HAWAIIAN HOLDINGS INC (NASDAQ), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), THAI (SET), BA (SET), AAV (SET), NOK (SET), ALLIANCE AVIATION SERVICES LTD (ASX), MESA AIR GROUP INC (NASDAQ), AAX (Bursa), Dewata Freightinternational Tbk. (IDX), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days 0.180+0.770
+1.91 %
10 Days 0.180+0.110
+0.57 %
20 Days 0.180-2.690
-4.71 %
Medium Term Return 3 Months 0.360-0.590
-0.45 %
6 Months 0.520-3.060
-4.74 %
1 Year 0.840-10.430
-15.72 %
Long Term Return 2 Years 1.410-2.120
-1.35 %
3 Years 1.985+14.290
+44.87 %
5 Years 2.605+18.550
+66.09 %
Annualised Return Annualised --
+10.68 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 44.280 - 64.020 Change From 1 Year Low +6.280 % Change From 1 Year Low (%) +14.18
Change From 1 Year High -13.460 % Change From 1 Year High (%) -21.02
2 Years Range 44.280 - 66.985 Change From 2 Years Low +6.280 % Change From 2 Years Low (%) +14.18
Change From 2 Years High -16.425 % Change From 2 Years High (%) -24.52
5 Years Range 28.400 - 66.985 Change From 5 Years Low +22.160 % Change From 5 Years Low (%) +78.03
Change From 5 Years High -16.425 % Change From 5 Years High (%) -24.52
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Southwest Airlines Co. engages in the management of a passenger airline. It operates in U.S. states, District of Columbia, the Commonwealth of Puerto Rico, Mexico, Jamaica, The Bahamas, Aruba, Dominican Republic, Costa Rica, Belize, Cuba, the Cayman Islands, and Turks and Caicos. The company was founded by Rollin W. King and Herbert D. Kelleher on March 15, 1967 and is headquartered in Dallas, TX.

Historical Price Data

Date Open High Low Close Volume VWAP
23 Aug 2019 50.950 51.940 50.230 50.560 4,681,504 -
22 Aug 2019 50.810 51.570 50.660 51.190 3,470,180 -
21 Aug 2019 50.410 50.890 50.350 50.590 2,096,466 -
20 Aug 2019 50.450 50.470 49.730 50.020 2,296,888 -
19 Aug 2019 50.330 50.950 50.300 50.640 3,539,584 -
16 Aug 2019 48.700 50.010 48.550 49.790 2,994,788 -
15 Aug 2019 48.910 49.040 48.090 48.210 2,934,737 -
14 Aug 2019 49.420 49.440 48.220 48.760 3,653,829 -
13 Aug 2019 49.400 50.950 49.360 49.920 3,242,296 -
12 Aug 2019 50.020 50.150 49.540 50.050 2,051,049 -
09 Aug 2019 50.230 50.760 50.062 50.450 2,593,788 -
08 Aug 2019 50.240 50.800 49.910 50.490 3,673,141 -
07 Aug 2019 49.180 50.165 48.770 49.930 3,592,416 -
06 Aug 2019 49.390 49.790 49.050 49.710 3,234,714 -
05 Aug 2019 50.000 50.000 48.400 48.960 5,152,833 -
02 Aug 2019 50.840 50.970 50.250 50.620 3,142,397 -
01 Aug 2019 51.530 52.280 50.420 50.960 4,588,035 -
31 Jul 2019 52.550 52.710 51.395 51.530 4,985,425 -
30 Jul 2019 52.550 52.800 52.150 52.550 2,753,875 -
29 Jul 2019 53.150 53.690 52.690 52.880 3,785,860 -
26 Jul 2019 54.860 54.860 53.140 53.250 5,834,758 -
25 Jul 2019 53.330 55.940 52.410 54.910 8,683,943 -
Summary
Current 2 Weeks
(12 Aug 2019 to 23 Aug 2019)
50.020 51.940 48.090 50.560 30,961,321 -
Previous 2 Weeks
(29 Jul 2019 to 09 Aug 2019)
53.150 53.690 48.090 50.450 37,502,484 -
4 Weeks from
(28 Jun 2019 to 26 Jul 2019)
50.960 51.940 48.090 53.250 75,282,417 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.