Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,751.5
44.3 (1.64%)

 

  • STI Straits Times Index
    2,751.5
    44.3 (1.64%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,556.3
    -5.5 (-0.35%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,770.4
    404.1 (1.66%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,930.8
    11.5 (0.40%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,863.7
    168.0 (0.74%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,947.8
    31.1 (0.63%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,257.5M
  • Value: 1,627.4M
  • Rise: 285
  • Fall: 84
  • Unch: 440

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Rex Intl0.191+0.004
Singtel2.630+0.050
ComfortDelGro1.620+0.050
MDR0.001-
SIA4.330-0.050
Synagie0.129+0.001
Genting Sing0.830+0.010
Parkson Retail^0.018+0.006
ThaiBev0.725+0.020
SPH1.360-0.010

World Indices

World Indices
Name Last Change
Nasdaq 9,615.8 -67.1
HSI 24,770.4 +404.1
HSCEI 10,066.2 +98.3
Jakarta 4,947.8 +31.1
Nikkei 225 22,863.7 +168.0
SSE Comp 2,930.8 +11.6
Shanghai A 3,072.0 +12.1
Shanghai B 208.1 +2.5
KOSPI 2,181.9 +30.7

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 04 Jun 2020 (End of trading day)
Last (USD): 38.270 Change: +1.850 High: 39.760 Remarks: -
Change (%): +5.08 Low: 36.600
Open 37.790 Yesterday's Close 36.42
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 54,093,080 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.90237 Trailing EPS (USD) e 3.08796 NAV (USD) b 15.3974
PE a 9.807 Trailing PE f 12.393 Price / NAV b 2.4855
Dividend (USD) d 0.616480 Cash In Hand (USD) g 6.6849 Issued & Paid-up Shares c 589,386,000
Dividend Yield (%) d 1.611 Price / Cash In Hand g 5.725 Treasury Shares h 288,547,318
Market Cap (M) 22,555.802 Enterprise Value (M) 23,359.802
Piotroski F Score 6 Exchange Code LUV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 59.57 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 04 May 2020.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 04 Feb 2020.

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 22,555.802 9.807 12.393 2.4855 1.611
Industry Airlines NYSE 5,478.412 6.731 19.473 1.5977 2.676
Local Peer DELTA AIR LINES INC NYSE 20,652.806 4.332 5.896 1.4433 4.684
Local Peer ALASKA AIR GROUP INC NYSE 5,187.797 6.746 9.733 1.2921 3.319
Local Peer COPA HOLDINGS SA NYSE 2,297.278 9.301 9.909 1.1622 4.785
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 1,946.477 4.210 4.210 0.2031 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 1,933.221 5.039 - - -
Local Peer SPIRIT AIRLINES INC NYSE 1,863.738 5.559 7.415 0.8341 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 1,223.796 - - -0.6580 -
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 1,176.432 6.185 - 14.3173 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 907.256 - - -0.4754 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 517.935 3.779 3.779 1.7687 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 17,547.330 24.347 24.347 3.2188 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 11,355.891 3.774 11.210 1.2058 -
Global Peer AIR CHINA HKEx 78,579.222 10.794 10.794 0.7516 0.896
Global Peer SIA SGX 12,829.015 - - 0.8759 0.739
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 7,070.804 4.194 - -2.6824 2.422
Global Peer CHINA EAST AIR HKEx 50,448.798 13.938 - 0.7382 1.774
Global Peer CHINA SOUTH AIR HKEx 49,185.823 16.431 16.431 0.6859 -
Global Peer QANTAS AIRWAYS ASX 6,788.415 7.619 8.101 2.4839 5.693
Global Peer CATHAY PAC AIR HKEx 35,011.176 20.704 20.704 0.5577 2.022
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 3,511.585 6.171 13.558 0.8043 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), Garuda Indonesia (Persero) Tbk. (IDX), BA (SET), AAV (SET), THAI (SET), ALLIANCE AVIATION SERVICES LTD (ASX), MESA AIR GROUP INC (NASDAQ), NOK (SET), AAX (Bursa), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), WISEWAY GROUP LTD (ASX), Jaya Trishindo Tbk. (IDX), Dewata Freightinternational 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 -+6.170
+19.22 %
10 Days -+9.400
+32.56 %
20 Days -+11.070
+40.70 %
Medium Term Return 3 Months --7.460
-16.31 %
6 Months 0.360-17.670
-30.94 %
1 Year 0.540-12.100
-22.95 %
Long Term Return 2 Years 1.360-12.210
-21.49 %
3 Years 1.895-21.190
-32.45 %
5 Years 2.770+3.270
+17.26 %
Annualised Return Annualised --
+3.24 %
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 22.465 - 58.830 Change From 1 Year Low +15.805 % Change From 1 Year Low (%) +70.35
Change From 1 Year High -20.560 % Change From 1 Year High (%) -34.95
2 Years Range 22.465 - 64.020 Change From 2 Years Low +15.805 % Change From 2 Years Low (%) +70.35
Change From 2 Years High -25.750 % Change From 2 Years High (%) -40.22
5 Years Range 22.465 - 66.985 Change From 5 Years Low +15.805 % Change From 5 Years Low (%) +70.35
Change From 5 Years High -28.715 % Change From 5 Years High (%) -42.87
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Southwest Airlines Co. engages in the management of a passenger airline. It offers ancillary services such as earlybird check-in, upgraded boarding, and transportation of pets and unaccompanied minors. 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
04 Jun 2020 37.790 39.760 36.600 38.270 54,093,080 -
03 Jun 2020 35.070 36.947 34.900 36.420 26,476,680 -
02 Jun 2020 34.860 35.200 34.030 34.480 22,740,010 -
01 Jun 2020 32.300 34.400 32.160 33.620 20,803,700 -
29 May 2020 31.480 32.820 31.200 32.100 19,726,140 -
28 May 2020 33.900 34.095 32.340 32.550 24,722,850 -
27 May 2020 34.900 35.160 31.400 33.660 44,798,400 -
26 May 2020 31.710 32.935 31.440 32.520 41,132,440 -
22 May 2020 29.760 29.980 28.310 28.870 17,535,790 -
21 May 2020 29.310 30.120 29.020 29.600 22,114,070 -
20 May 2020 28.470 29.330 28.172 29.150 27,190,190 -
19 May 2020 28.500 28.850 26.930 27.690 35,706,130 -
18 May 2020 25.750 27.240 25.550 27.090 27,139,980 -
15 May 2020 24.370 24.870 23.750 23.870 18,650,050 -
14 May 2020 23.380 24.810 22.465 24.780 23,114,780 -
13 May 2020 25.020 25.100 23.520 24.000 22,863,690 -
12 May 2020 26.190 26.620 25.140 25.240 16,807,000 -
11 May 2020 26.620 26.860 25.780 26.090 20,793,160 -
08 May 2020 26.040 27.230 25.910 27.200 19,088,990 -
07 May 2020 24.990 26.270 24.950 25.450 24,489,550 -
06 May 2020 26.550 26.740 24.770 24.930 36,901,930 -
05 May 2020 28.070 28.130 26.175 26.420 36,612,820 -
Summary
Current 2 Weeks
(21 May 2020 to 04 Jun 2020)
29.310 39.760 28.310 38.270 294,143,160 -
Previous 2 Weeks
(07 May 2020 to 20 May 2020)
24.990 39.760 24.950 29.150 235,843,520 -
4 Weeks from
(08 Apr 2020 to 06 May 2020)
33.560 39.760 28.310 24.930 547,885,349 -
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.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.