Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,559.1
26.4 (1.04%)

 

  • STI Straits Times Index
    2,559.1
    26.4 (1.04%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,588.6
    20.4 (1.30%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,930.6
    -172.0 (-0.69%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,386.5
    8.9 (0.26%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    22,418.2
    -96.7 (-0.43%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,178.3
    51.2 (1.00%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,345.9M
  • Value: 1,290.1M
  • Rise: 183
  • Fall: 137
  • Unch: 488

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
QT Vascular0.007+0.001
Moya Asia0.072+0.003
Rex Intl0.187+0.001
YZJ Shipbldg SGD0.970+0.035
Oceanus^0.007+0.001
Genting Sing0.710-
Silverlake Axis0.330+0.010
Vicplas Intl0.325+0.090
ISDN0.365-0.005
Synagie0.196+0.002

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

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 05 Aug 2020 (End of trading day)
Last (USD): 32.720 Change: +1.320 High: 33.200 Remarks: -
Change (%): +4.20 Low: 31.790
Open 31.900 Yesterday's Close 31.4
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 14,972,390 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.89915 Trailing EPS (USD) e 0.27803 NAV (USD) b 18.4413
PE a 8.392 Trailing PE f 117.687 Price / NAV b 1.7743
Dividend (USD) d 0.615973 Cash In Hand (USD) g 20.9384 Issued & Paid-up Shares c 589,872,000
Dividend Yield (%) d 1.883 Price / Cash In Hand g 1.563 Treasury Shares h 288,547,318
Market Cap (M) 19,300.612 Enterprise Value (M) 16,265.612
Piotroski F Score 6 Exchange Code LUV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 60.80 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 28 Jul 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 19,300.612 8.392 117.687 1.7743 1.883
Industry Airlines NYSE 5,054.652 5.769 11.826 1.5241 3.191
Local Peer DELTA AIR LINES INC NYSE 16,884.075 3.542 - 1.9429 5.729
Local Peer ALASKA AIR GROUP INC NYSE 4,421.366 5.750 77.568 1.1451 3.895
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,014.448 5.251 - - -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 1,880.214 4.066 4.066 0.1962 -
Local Peer COPA HOLDINGS SA NYSE 1,839.137 7.446 7.933 0.9304 5.977
Local Peer SPIRIT AIRLINES INC NYSE 1,520.716 4.536 - 0.6490 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 1,253.970 - - -0.6742 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 917.592 - - - -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 514.424 3.753 - -2.8524 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 16,930.657 23.492 66.788 3.2304 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 9,814.890 3.262 - 1.1524 -
Global Peer AIR CHINA HKEx 71,897.810 9.876 9.876 0.6877 0.981
Global Peer SIA SGX 10,465.193 - - 0.7145 0.906
Global Peer CHINA SOUTH AIR HKEx 56,565.302 18.896 18.896 0.7888 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,387.526 3.789 - -2.0156 2.681
Global Peer CHINA EAST AIR HKEx 47,172.902 13.033 - 0.6902 1.897
Global Peer CATHAY PAC AIR HKEx 35,082.740 20.747 20.747 0.5589 2.018
Global Peer QANTAS AIRWAYS ASX 6,086.694 6.831 7.263 2.2272 6.349
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 2,927.217 5.144 - 0.7150 -
Other Global Peers ALLEGIANT TRAVEL COMPANY (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), VIRGIN AUSTRALIA HOLDINGS LTD (ASX), AIRASIA (Bursa), Garuda Indonesia (Persero) Tbk. (IDX), ALLIANCE AVIATION SERVICES LTD (ASX), BA (SET), AAV (SET), THAI (SET), MESA AIR GROUP INC (NASDAQ), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), A & S GROUP (HKEx), Jaya Trishindo Tbk. (IDX), WISEWAY GROUP LTD (ASX), 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 -+1.760
+5.68 %
10 Days --0.070
-0.21 %
20 Days -+1.150
+3.64 %
Medium Term Return 3 Months -+7.270
+28.57 %
6 Months 0.180-25.000
-43.00 %
1 Year 0.540-17.770
-34.13 %
Long Term Return 2 Years 1.360-26.270
-42.23 %
3 Years 1.895-21.290
-35.91 %
5 Years 2.770-6.250
-8.93 %
Annualised Return Annualised --
-1.85 %
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 +10.255 % Change From 1 Year Low (%) +45.65
Change From 1 Year High -26.110 % Change From 1 Year High (%) -44.38
2 Years Range 22.465 - 64.020 Change From 2 Years Low +10.255 % Change From 2 Years Low (%) +45.65
Change From 2 Years High -31.300 % Change From 2 Years High (%) -48.89
5 Years Range 22.465 - 66.985 Change From 5 Years Low +10.255 % Change From 5 Years Low (%) +45.65
Change From 5 Years High -34.265 % Change From 5 Years High (%) -51.15
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
05 Aug 2020 31.900 33.200 31.790 32.720 14,972,390 -
04 Aug 2020 31.700 32.270 31.380 31.400 12,006,420 -
03 Aug 2020 30.750 32.150 30.295 31.580 13,459,510 -
31 Jul 2020 30.800 31.020 30.240 30.890 11,112,700 -
30 Jul 2020 31.330 31.650 30.770 30.960 12,286,470 -
29 Jul 2020 32.580 32.630 31.480 31.790 11,139,220 -
28 Jul 2020 31.510 32.670 31.480 32.290 10,249,520 -
27 Jul 2020 31.570 31.930 31.235 31.530 9,741,019 -
24 Jul 2020 32.310 32.450 31.570 31.660 14,942,950 -
23 Jul 2020 32.750 34.160 32.063 32.790 22,865,070 -
22 Jul 2020 33.500 33.910 33.050 33.300 10,380,840 -
21 Jul 2020 33.330 34.160 33.250 33.620 11,913,280 -
20 Jul 2020 33.970 34.295 32.730 32.980 12,512,400 -
17 Jul 2020 34.070 34.520 33.818 34.130 7,762,074 -
16 Jul 2020 34.830 35.080 33.900 34.210 11,373,890 -
15 Jul 2020 35.030 36.095 34.270 35.750 21,182,680 -
14 Jul 2020 31.840 33.380 31.750 33.250 11,323,320 -
13 Jul 2020 33.420 33.530 32.270 32.640 15,452,730 -
10 Jul 2020 31.160 33.350 31.160 33.220 14,923,810 -
09 Jul 2020 32.470 32.730 31.300 31.570 17,154,600 -
08 Jul 2020 32.560 33.470 32.070 32.890 15,989,860 -
07 Jul 2020 33.490 33.540 32.940 33.010 10,885,110 -
Summary
Current 2 Weeks
(23 Jul 2020 to 05 Aug 2020)
32.750 34.160 30.240 32.720 132,775,269 -
Previous 2 Weeks
(09 Jul 2020 to 22 Jul 2020)
32.470 34.160 30.240 33.300 133,979,624 -
4 Weeks from
(10 Jun 2020 to 08 Jul 2020)
36.010 38.200 30.240 32.890 406,097,240 -
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.