Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,114.2
-12.0 (-0.38%)

 

  • STI Straits Times Index
    3,114.2
    -12.0 (-0.38%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,571.2
    -3.4 (-0.21%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    26,719.6
    -128.9 (-0.48%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,938.1
    -39.2 (-1.32%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,492.7
    40.8 (0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,191.9
    10.9 (0.18%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,060.7
    -17.2 (-0.83%)
    Index delayed 20 minutes
  • XAO XAO
    6,758.4
    -33.1 (-0.49%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 937.3M
  • Value: 879.2M
  • Rise: 114
  • Fall: 160
  • Unch: 558

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
MDR0.002-
Rex Intl0.093+0.005
ThaiBev0.900+0.025
Genting Sing0.915-0.010
Spackman0.016-
YZJ Shipbldg SGD0.940-0.010
Y Ventures0.112+0.001
AEM1.280+0.020
KLW0.003-
Singapore-eDev0.045-0.002

World Indices

World Indices
Name Last Change
Nasdaq 8,089.5 -67.3
HSI 26,719.6 -128.9
HSCEI 10,540.0 -48.1
Jakarta 6,191.9 +10.9
Nikkei 225 22,492.7 +40.8
SSE Comp 2,938.1 -39.2
Shanghai A 3,078.2 -41.1
Shanghai B 263.8 -3.3
PSE Comp 0.0
KOSPI 2,060.7 -17.2

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 18 Oct 2019 (End of trading day)
Last (USD): 53.480 Change: -0.380 High: 54.720 Remarks: -
Change (%): -0.71 Low: 53.450
Open 53.870 Yesterday's Close 53.86
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 7,672,894 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 11.662 Trailing PE f 11.993 Price / NAV b 2.8920
Dividend (USD) d 0.621980 Cash In Hand (USD) g 4.5506 Issued & Paid-up Shares c 537,517,000
Dividend Yield (%) d 1.163 Price / Cash In Hand g 11.752 Treasury Shares h 255,008,275
Beta - 75 Daysi 0.957 R-Squared - 75 Days(%)i 34.26 Market Cap (M) 28,746.409
Beta - 500 Daysi 0.772 R-Squared - 500 Days (%)i 14.69 Enterprise Value (M) 29,285.409
Piotroski F Score 5 Exchange Code LUV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 29.70 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 28,746.409 11.662 11.993 2.8920 1.163
Industry Airlines NYSE 8,180.437 12.456 11.474 1.8814 1.558
Local Peer DELTA AIR LINES INC NYSE 34,814.176 8.847 7.428 2.3105 2.559
Local Peer ALASKA AIR GROUP INC NYSE 8,239.500 18.855 16.284 2.0739 1.914
Local Peer LATAM AIRLINES GROUP SA SPONS ADR EACH REPR 1 ORD NYSE 7,258.704 39.834 94.149 2.3998 0.334
Local Peer COPA HOLDINGS SA NYSE 4,264.328 48.406 101.466 2.2557 3.443
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 4,068.958 35.399 21.362 -176.3671 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,581.152 6.305 7.272 0.3165 -
Local Peer SPIRIT AIRLINES INC NYSE 2,517.260 16.162 6.993 1.2015 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 2,297.904 - - -1.1779 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,261.466 5.016 5.962 0.2476 3.343
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 934.917 - 17.723 4.3861 -
Local Peer AVIANCA HOLDINGS SA SPON ADR EACH REPR 8 PREF NYSE 180.469 - - 0.2742 4.659
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 22,795.469 10.707 8.055 2.0171 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,031.647 15.651 16.882 2.6663 -
Global Peer AIR CHINA HKEx 101,673.670 13.832 12.559 0.9969 1.679
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,565.548 8.899 8.338 -571.2551 1.466
Global Peer CHINA EAST AIR HKEx 63,879.972 23.677 22.902 1.0026 -
Global Peer SIA SGX 10,713.557 15.693 16.377 0.8502 3.314
Global Peer CHINA SOUTH AIR HKEx 59,863.790 20.678 20.091 0.8389 1.168
Global Peer QANTAS AIRWAYS ASX 10,094.730 11.330 11.330 2.9405 3.828
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,024.688 26.727 11.420 1.0698 -
Global Peer CATHAY PAC AIR HKEx 39,181.046 16.708 9.907 0.6262 3.012
Other Global Peers SKYWEST INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), HAWAIIAN HOLDINGS INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), Garuda Indonesia (Persero) Tbk. (IDX), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), THAI (SET), BA (SET), AAV (SET), NOK (SET), MESA AIR GROUP INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), 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 --0.440
-0.82 %
10 Days -+0.690
+1.31 %
20 Days --1.010
-1.85 %
Medium Term Return 3 Months 0.180+1.460
+3.15 %
6 Months 0.360+1.300
+3.18 %
1 Year 0.840-4.650
-6.55 %
Long Term Return 2 Years 1.410-5.890
-7.55 %
3 Years 1.985+11.050
+30.72 %
5 Years 2.605+19.610
+65.59 %
Annualised Return Annualised --
+10.61 %
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 - 58.770 Change From 1 Year Low +9.200 % Change From 1 Year Low (%) +20.78
Change From 1 Year High -5.290 % Change From 1 Year High (%) -9.00
2 Years Range 44.280 - 66.985 Change From 2 Years Low +9.200 % Change From 2 Years Low (%) +20.78
Change From 2 Years High -13.505 % Change From 2 Years High (%) -20.16
5 Years Range 31.360 - 66.985 Change From 5 Years Low +22.120 % Change From 5 Years Low (%) +70.54
Change From 5 Years High -13.505 % Change From 5 Years High (%) -20.16
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
18 Oct 2019 53.870 54.720 53.450 53.480 7,672,894 -
17 Oct 2019 54.050 54.210 53.690 53.860 3,885,194 -
16 Oct 2019 54.160 54.600 53.655 53.670 4,425,391 -
15 Oct 2019 53.990 54.780 53.650 54.160 3,514,927 -
14 Oct 2019 53.720 54.300 53.720 54.030 1,954,763 -
11 Oct 2019 54.370 54.610 53.880 53.920 3,067,415 -
10 Oct 2019 52.700 53.840 52.600 53.670 2,859,914 -
09 Oct 2019 53.570 54.140 53.130 53.490 3,716,146 -
08 Oct 2019 52.730 53.715 52.410 53.030 3,753,286 -
07 Oct 2019 53.000 53.450 52.780 53.040 2,801,287 -
04 Oct 2019 52.160 52.990 52.160 52.790 2,812,122 -
03 Oct 2019 52.040 52.440 51.260 52.260 4,521,914 -
02 Oct 2019 52.720 53.000 51.190 52.040 5,532,348 -
01 Oct 2019 54.290 54.900 53.290 53.370 4,234,102 -
30 Sep 2019 54.400 54.690 53.730 54.010 3,842,626 -
27 Sep 2019 54.900 55.170 54.060 54.340 3,160,723 -
26 Sep 2019 54.870 55.180 54.440 54.580 2,558,448 -
25 Sep 2019 54.760 55.340 54.520 54.820 2,119,962 -
24 Sep 2019 54.940 55.180 54.070 54.730 3,429,044 -
23 Sep 2019 54.350 54.760 53.960 54.480 3,243,847 -
20 Sep 2019 55.160 55.440 54.270 54.490 7,080,719 -
19 Sep 2019 56.090 56.210 55.060 55.080 4,070,727 -
Summary
Current 2 Weeks
(07 Oct 2019 to 18 Oct 2019)
53.000 54.780 52.410 53.480 37,651,217 -
Previous 2 Weeks
(23 Sep 2019 to 04 Oct 2019)
54.350 54.780 52.410 52.790 35,455,136 -
4 Weeks from
(23 Aug 2019 to 20 Sep 2019)
50.950 54.780 50.230 54.490 77,750,502 -
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.