Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,497.7
-3.1 (-0.12%)

 

  • STI Straits Times Index
    2,497.7
    -3.1 (-0.12%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,506.6
    -6.4 (-0.43%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    24,455.4
    114.6 (0.47%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,338.1
    67.7 (2.07%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,360.3
    40.9 (0.18%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,059.2
    20.8 (0.41%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,595.1M
  • Value: 1,877.8M
  • Rise: 152
  • Fall: 154
  • Unch: 475

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.157-0.008
Oceanus^0.007-
Frasers L&C Tr1.420+0.010
NetLink NBN Tr0.965-0.010
Jiutian Chemical0.045-
Alset0.063+0.002
Rex Intl0.156+0.003
HPH Trust USD0.132+0.007
Golden Agri-Res0.141-0.001
Medtecs Intl1.070-0.110

World Indices

World Indices
Name Last Change
Nasdaq 10,793.3 -117.0
HSI 24,455.4 +114.6
HSCEI 9,803.1 +71.0
Jakarta 5,059.2 +20.8
Nikkei 225 23,360.3 +40.9
SSE Comp 3,338.1 +67.7
Shanghai A 3,498.5 +71.0
Shanghai B 251.8 +1.7
KOSPI 2,412.4 +6.2

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 Sep 2020 (End of trading day)
Last (USD): 39.830 Change: -0.570 High: 40.510 Remarks: -
Change (%): -1.41 Low: 39.310
Open 39.770 Yesterday's Close 40.4
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 21,184,260 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 10.215 Trailing PE f 143.260 Price / NAV b 2.1598
Dividend (USD) d 0.615973 Cash In Hand (USD) g 20.9384 Issued & Paid-up Shares c 589,872,000
Dividend Yield (%) d 1.547 Price / Cash In Hand g 1.902 Treasury Shares h 288,547,318
Market Cap (M) 23,494.602 Enterprise Value (M) 20,459.602
Piotroski F Score 6 Exchange Code LUV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 62.24 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 23,494.602 10.215 143.260 2.1598 1.547
Industry Airlines NYSE 6,205.113 7.081 11.826 1.5254 2.599
Local Peer DELTA AIR LINES INC NYSE 20,947.224 4.394 - 2.4105 4.618
Local Peer ALASKA AIR GROUP INC NYSE 5,074.186 6.598 89.021 1.3142 3.394
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,614.679 6.815 - 0.2591 -
Local Peer COPA HOLDINGS SA NYSE 2,516.933 10.190 - 1.5812 4.367
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,406.177 5.204 - 0.2979 4.347
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 1,739.733 - - -0.7552 -
Local Peer SPIRIT AIRLINES INC NYSE 1,569.486 4.681 - 0.6698 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,036.742 - - -0.4378 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 651.369 4.752 - -3.6118 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 19,208.700 26.652 75.774 3.6651 -
Global Peer AIR CHINA HKEx 85,115.387 11.691 - 0.9386 0.828
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 10,757.678 3.575 - 1.2631 -
Global Peer CHINA SOUTH AIR HKEx 73,427.587 24.529 - 0.9359 -
Global Peer CHINA EAST AIR HKEx 59,785.102 16.517 - 0.8748 1.507
Global Peer SIA SGX 10,377.406 - - 0.7085 0.914
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 6,707.933 3.979 - -2.1167 2.553
Global Peer QANTAS AIRWAYS ASX 7,408.493 - - 4.8643 -
Global Peer CATHAY PAC AIR HKEx 38,236.968 22.612 - 0.7745 1.852
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 3,446.189 6.057 - 0.8418 -
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), 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), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), NOK (SET), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HKEx), 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 -+0.880
+2.26 %
10 Days -+0.440
+1.12 %
20 Days -+5.140
+14.82 %
Medium Term Return 3 Months -+5.280
+15.28 %
6 Months -+7.890
+24.70 %
1 Year 0.360-14.660
-26.24 %
Long Term Return 2 Years 1.200-23.940
-35.66 %
3 Years 1.770-15.100
-24.27 %
5 Years 2.695+1.740
+11.64 %
Annualised Return Annualised --
+2.23 %
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 +17.365 % Change From 1 Year Low (%) +77.30
Change From 1 Year High -19.000 % Change From 1 Year High (%) -32.30
2 Years Range 22.465 - 63.390 Change From 2 Years Low +17.365 % Change From 2 Years Low (%) +77.30
Change From 2 Years High -23.560 % Change From 2 Years High (%) -37.17
5 Years Range 22.465 - 66.985 Change From 5 Years Low +17.365 % Change From 5 Years Low (%) +77.30
Change From 5 Years High -27.155 % Change From 5 Years High (%) -40.54
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
18 Sep 2020 39.770 40.510 39.310 39.830 21,184,260 -
17 Sep 2020 41.310 41.995 40.085 40.400 15,212,140 -
16 Sep 2020 40.520 42.880 40.275 42.100 19,840,240 -
15 Sep 2020 40.260 40.980 40.100 40.610 10,108,530 -
14 Sep 2020 39.350 40.250 39.063 40.060 9,640,090 -
11 Sep 2020 39.050 39.410 38.680 38.950 8,037,624 -
10 Sep 2020 39.520 39.950 38.865 38.940 9,016,639 -
09 Sep 2020 40.090 40.440 38.810 39.220 12,186,150 -
08 Sep 2020 39.180 40.800 39.180 40.500 15,725,280 -
04 Sep 2020 39.190 40.070 38.060 39.390 15,462,800 -
03 Sep 2020 39.280 40.655 37.850 38.740 16,668,370 -
02 Sep 2020 38.570 39.340 37.680 39.170 11,133,410 -
01 Sep 2020 36.840 38.670 36.561 37.910 10,866,220 -
31 Aug 2020 38.750 38.810 37.580 37.580 9,790,174 -
28 Aug 2020 38.110 39.060 37.590 38.810 14,060,400 -
27 Aug 2020 37.540 38.880 37.313 37.650 14,277,640 -
26 Aug 2020 36.910 37.070 36.325 36.380 7,886,098 -
25 Aug 2020 37.430 37.500 36.340 37.060 11,746,830 -
24 Aug 2020 35.290 36.940 34.960 36.910 15,167,170 -
21 Aug 2020 34.300 35.190 34.280 34.690 11,421,320 -
20 Aug 2020 33.650 34.575 33.480 34.460 9,106,930 -
19 Aug 2020 34.910 35.780 34.145 34.270 14,912,830 -
Summary
Current 2 Weeks
(04 Sep 2020 to 18 Sep 2020)
39.190 42.880 38.060 39.830 136,413,753 -
Previous 2 Weeks
(21 Aug 2020 to 03 Sep 2020)
34.300 42.880 34.280 38.740 123,017,632 -
4 Weeks from
(24 Jul 2020 to 20 Aug 2020)
32.310 42.880 31.570 34.460 240,219,437 -
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.