Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,169.9
9.2 (0.29%)

 

  • STI Straits Times Index
    3,169.9
    9.2 (0.29%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,598.3
    -3.5 (-0.22%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,353.9
    86.8 (0.32%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,853.0
    0.5 (0.02%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    21,117.2
    -33.9 (-0.16%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,057.4
    24.7 (0.41%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,045.3
    -14.3 (-0.69%)
    Index delayed 20 minutes
  • XAO XAO
    6,545.6
    -38.7 (-0.59%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 695.3M
  • Value: 914.3M
  • Rise: 177
  • Fall: 116
  • Unch: 548

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
YZJ Shipbldg SGD1.370-0.010
ISR Capital^0.002-
Golden Agri-Res0.265-0.010
AA0.010-0.003
Eagle HTrust USD0.730-
Genting Sing0.870-0.005
CapitaCom Trust1.920-
Asian Pay Tv Tr0.177+0.004
Rex Intl0.063+0.001
SingTel3.150+0.030

World Indices

World Indices
Name Last Change
Nasdaq 7,637.0 +8.7
HSI 27,353.9 +86.8
HSCEI 10,445.5 +44.4
Jakarta 6,057.4 +24.7
Nikkei 225 21,117.2 -33.9
SSE Comp 2,853.0 +0.5
Shanghai A 2,988.1 +0.6
Shanghai B 285.8 -2.1
ShenZhen A 1,564.5 -7.7
ShenZhen B 931.3 -1.4
Taiwan W 10,328.3 +19.9
PSE Comp 0.0
KOSPI 2,045.3 -14.3

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 24 May 2019 (End of trading day)
Last (USD): 51.150 Change: +0.190 High: 51.560 Remarks: -
Change (%): +0.37 Low: 50.880
Open 51.110 Yesterday's Close 50.96
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 2,311,899 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 4.53905 Trailing EPS (USD) e 4.39911 NAV (USD) b 18.0291
PE a 11.269 Trailing PE f 11.627 Price / NAV b 2.8371
Dividend (USD) d 0.615626 Cash In Hand (USD) g 4.3162 Issued & Paid-up Shares c 543,065,000
Dividend Yield (%) d 1.204 Price / Cash In Hand g 11.851 Treasury Shares h 255,008,275
Beta - 75 Daysi 0.219 R-Squared - 75 Days(%)i 0.01 Market Cap (M) 27,777.775
Beta - 500 Daysi 0.114 R-Squared - 500 Days (%)i 0.22 Enterprise Value (M) 27,089.775
Piotroski F Score 5 Exchange Code LUV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 29.40 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 01 May 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 27,777.775 11.269 11.627 2.8371 1.204
Industry Airlines NYSE 7,768.720 11.829 11.944 1.8369 1.641
Local Peer DELTA AIR LINES INC NYSE 35,429.442 9.004 8.671 2.7441 2.514
Local Peer ALASKA AIR GROUP INC NYSE 7,483.107 17.124 17.124 1.9976 2.107
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 5,075.635 27.854 182.592 1.5526 0.478
Local Peer COPA HOLDINGS SA NYSE 3,888.297 44.138 94.709 2.0829 3.776
Local Peer SPIRIT AIRLINES INC NYSE 3,230.321 20.741 12.582 1.8584 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,876.950 25.028 32.012 -23.7273 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,534.550 6.191 6.163 0.3044 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,302.531 5.108 5.049 0.2408 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,644.585 - - -0.8899 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 812.895 - 16.766 4.3509 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 168.551 - - 0.1559 -
Global Peer UNITED CONTINENTAL HOLDINGS INC NASDAQ 21,258.192 9.985 9.348 2.1688 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 15,822.194 15.447 15.447 2.7021 -
Global Peer AIR CHINA HKEx 105,014.376 12.085 12.139 1.0003 1.624
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,975.837 9.190 9.196 -20.4029 1.420
Global Peer SIA SGX 10,854.208 15.899 15.899 0.8169 3.272
Global Peer CHINA SOUTH AIR HKEx 61,458.522 17.395 17.165 0.8188 1.166
Global Peer CHINA EAST AIR HKEx 61,197.906 19.073 18.942 0.9362 -
Global Peer QANTAS AIRWAYS ASX 8,666.000 8.843 9.949 2.5822 3.257
Global Peer CATHAY PAC AIR HKEx 45,317.837 19.325 19.325 0.7088 2.604
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,257.544 27.966 37.288 1.1412 -
Other Global Peers SKYWEST INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), HAWAIIAN HOLDINGS INC (NASDAQ), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), THAI (SET), AAV (SET), MESA AIR GROUP INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAX (Bursa), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Dewata Freightinternational Tbk. (IDX), 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 --1.090
-2.09 %
10 Days --1.590
-3.01 %
20 Days --1.830
-3.45 %
Medium Term Return 3 Months 0.160-2.470
-4.31 %
6 Months 0.480-1.530
-1.99 %
1 Year 0.800-1.710
-1.72 %
Long Term Return 2 Years 1.425-9.520
-13.34 %
3 Years 1.825+8.820
+25.15 %
5 Years 2.365+24.700
+102.33 %
Annualised Return Annualised --
+15.14 %
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 +6.870 % Change From 1 Year Low (%) +15.51
Change From 1 Year High -12.870 % Change From 1 Year High (%) -20.10
2 Years Range 44.280 - 66.985 Change From 2 Years Low +6.870 % Change From 2 Years Low (%) +15.51
Change From 2 Years High -15.835 % Change From 2 Years High (%) -23.64
5 Years Range 25.470 - 66.985 Change From 5 Years Low +25.680 % Change From 5 Years Low (%) +100.82
Change From 5 Years High -15.835 % Change From 5 Years High (%) -23.64
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
24 May 2019 51.110 51.560 50.880 51.150 2,311,899 -
23 May 2019 52.050 52.050 50.360 50.960 5,437,800 -
22 May 2019 53.240 53.520 52.520 52.570 3,192,018 -
21 May 2019 52.550 53.435 52.400 53.370 3,471,262 -
20 May 2019 51.780 52.510 51.730 52.010 2,658,172 -
17 May 2019 52.060 52.975 51.950 52.240 2,173,177 -
16 May 2019 52.170 53.010 52.000 52.590 3,176,111 -
15 May 2019 51.010 52.440 50.710 52.010 3,086,528 -
14 May 2019 51.120 51.939 50.900 51.650 2,616,056 -
13 May 2019 51.770 51.840 50.780 51.040 3,284,084 -
10 May 2019 52.150 52.880 51.180 52.740 2,480,677 -
09 May 2019 51.900 52.520 51.800 52.460 2,749,099 -
08 May 2019 51.890 52.885 51.610 52.410 3,464,241 -
07 May 2019 53.040 53.120 51.450 52.210 4,887,510 -
06 May 2019 52.810 53.610 52.720 53.480 2,307,395 -
03 May 2019 53.520 53.930 53.285 53.620 2,501,574 -
02 May 2019 53.990 54.490 53.360 53.370 2,903,443 -
01 May 2019 54.600 54.610 53.855 53.900 2,514,172 -
30 Apr 2019 53.930 54.560 53.520 54.230 3,860,904 -
29 Apr 2019 52.990 54.070 52.740 53.830 4,029,280 -
26 Apr 2019 53.250 53.550 52.940 52.980 3,937,771 -
25 Apr 2019 53.120 54.855 52.637 53.350 7,114,908 -
Summary
Current 2 Weeks
(13 May 2019 to 24 May 2019)
51.770 53.520 50.360 51.150 31,407,107 -
Previous 2 Weeks
(29 Apr 2019 to 10 May 2019)
52.990 54.070 50.360 52.740 31,698,295 -
4 Weeks from
(29 Mar 2019 to 26 Apr 2019)
50.580 53.520 50.360 52.980 79,072,449 -
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.