Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,119.6
1.0 (0.03%)

 

  • STI Straits Times Index
    3,119.6
    1.0 (0.03%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,555.7
    -9.1 (-0.58%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,882.5
    65.4 (0.23%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,566.7
    0.4 (0.01%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,875.2
    0.3 (0.00%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,012.1
    -22.5 (-0.37%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,206.9M
  • Value: 958.7M
  • Rise: 152
  • Fall: 161
  • Unch: 451

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.006-
YZJ Shipbldg SGD1.390+0.010
Tuan Sing0.535+0.060
MarcoPolo Marine0.029+0.001
AP Strategic0.002-
Trendlines0.111-
Thomson Medical0.091+0.004
Rex Intl0.187+0.002
Golden Agri-Res0.225-
ThaiBev0.685-0.005

World Indices

World Indices
Name Last Change
Nasdaq 14,271.7 +18.5
HSI 28,882.5 +65.4
HSCEI 10,677.3 +3.4
Jakarta 6,012.1 -22.5
Nikkei 225 28,875.2 +0.3
SSE Comp 3,566.7 +0.4
Shanghai A 3,738.5 +0.4
Shanghai B 253.5 +1.9
KOSPI 3,286.1 +9.9

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 23 Jun 2021 (End of trading day)
Last (USD): 55.190 Change: -0.560 High: 55.720 Remarks: -
Change (%): -1.00 Low: 54.980
Open 55.500 Yesterday's Close 55.75
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 6,150,871 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -5.19804 Trailing EPS (USD) e -4.84293 NAV (USD) b 15.3760
PE a - Trailing PE f - Price / NAV b 3.5894
Dividend (USD) d 0.179725 Cash In Hand (USD) g 20.2426 Issued & Paid-up Shares c 591,377,000
Dividend Yield (%) d 0.326 Price / Cash In Hand g 2.726 Treasury Shares h 297,637,297
Market Cap (M) 32,638.097 Enterprise Value (M) 31,075.097
Piotroski F Score 1 Exchange Code LUV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 34.40 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 30 Apr 2021.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 09 Feb 2021.

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 32,638.097 - - 3.5894 0.326
Industry Airlines NYSE 8,824.720 8.853 11.826 3.2232 0.503
Local Peer DELTA AIR LINES INC NYSE 28,956.820 - - 60.0796 0.887
Local Peer ALASKA AIR GROUP INC NYSE 7,939.462 - - 2.7616 0.587
Local Peer SPIRIT AIRLINES INC NYSE 3,572.897 - - 1.7071 -
Local Peer COPA HOLDINGS SA NYSE 3,342.838 - - 2.8470 1.014
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 3,196.511 - - -1.0668 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,772.004 - - 0.2780 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,246.731 - - 0.2950 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 2,002.775 - - 35.5054 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,579.068 - - -0.5293 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 24,828.710 - - 4.5464 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 17,835.619 - - 3.4260 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 14,238.703 - - -1.7922 0.436
Global Peer AIR CHINA HKEx 87,729.852 - - 0.9542 -
Global Peer SIA SGX 14,706.266 - - 1.1850 -
Global Peer CHINA SOUTH AIR HKEx 92,424.474 - - 1.1924 -
Global Peer CHINA EAST AIR HKEx 55,198.848 - - 0.8277 -
Global Peer QANTAS AIRWAYS ASX 8,858.215 - - 11.7180 -
Global Peer CATHAY PAC AIR HKEx 44,159.192 - - 0.6028 -
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 5,484.153 - - 1.4766 -
Other Global Peers FRONTIER GROUP HLDGS INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), SUN COUNTRY AIRLINES HOLDINGS INC (NASDAQ), SIA Engineering (SGX), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), HAWAIIAN HOLDINGS INC (NASDAQ), AIR NEW ZEALAND (ASX), AIRASIA (Bursa), BA (SET), ALLIANCE AVIATION SERVICES LTD (ASX), AAV (SET), MESA AIR GROUP INC (NASDAQ), THAI (SET), NOK (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), 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 --0.380
-0.68 %
10 Days --2.310
-4.02 %
20 Days --6.540
-10.59 %
Medium Term Return 3 Months --4.720
-7.88 %
6 Months -+8.910
+19.25 %
1 Year -+22.220
+67.39 %
Long Term Return 2 Years 0.540+4.450
+9.83 %
3 Years 1.360+4.490
+11.54 %
5 Years 2.445+15.980
+46.99 %
Annualised Return Annualised --
+8.01 %
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 30.240 - 64.750 Change From 1 Year Low +24.950 % Change From 1 Year Low (%) +82.51
Change From 1 Year High -9.560 % Change From 1 Year High (%) -14.76
2 Years Range 22.465 - 64.750 Change From 2 Years Low +32.725 % Change From 2 Years Low (%) +145.67
Change From 2 Years High -9.560 % Change From 2 Years High (%) -14.76
5 Years Range 22.465 - 66.985 Change From 5 Years Low +32.725 % Change From 5 Years Low (%) +145.67
Change From 5 Years High -11.795 % Change From 5 Years High (%) -17.61
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. The firm 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
23 Jun 2021 55.500 55.720 54.980 55.190 6,150,871 -
22 Jun 2021 56.100 56.320 55.410 55.750 4,690,861 -
21 Jun 2021 55.300 56.470 55.290 56.300 5,467,970 -
18 Jun 2021 55.000 55.690 54.670 55.190 8,780,922 -
17 Jun 2021 56.780 57.140 55.050 55.570 8,325,850 -
16 Jun 2021 57.060 57.490 56.330 56.670 5,941,405 -
15 Jun 2021 57.460 57.850 56.770 57.120 6,415,773 -
14 Jun 2021 57.500 58.070 56.930 57.280 4,900,343 -
11 Jun 2021 57.440 58.060 57.410 57.570 5,056,898 -
10 Jun 2021 58.850 59.140 57.470 57.500 4,564,495 -
09 Jun 2021 59.000 59.170 58.200 58.420 4,736,064 -
08 Jun 2021 58.860 59.300 58.310 58.900 4,822,754 -
07 Jun 2021 58.690 58.920 57.920 58.280 4,745,916 -
04 Jun 2021 58.640 58.850 57.910 58.550 4,996,840 -
03 Jun 2021 60.160 60.340 58.140 58.260 9,941,866 -
02 Jun 2021 61.680 61.920 60.610 60.870 5,320,342 -
01 Jun 2021 61.940 62.260 61.090 61.350 5,309,780 -
28 May 2021 61.630 61.770 61.080 61.460 3,516,990 -
27 May 2021 61.610 61.800 61.070 61.730 4,429,098 -
26 May 2021 60.750 61.335 60.425 61.210 4,500,911 -
25 May 2021 61.710 62.390 60.465 60.550 7,023,044 -
24 May 2021 60.460 61.050 59.810 60.680 4,036,461 -
Summary
Current 2 Weeks
(10 Jun 2021 to 23 Jun 2021)
58.850 59.140 54.670 55.190 60,295,388 -
Previous 2 Weeks
(26 May 2021 to 09 Jun 2021)
60.750 61.335 54.670 58.420 52,320,561 -
4 Weeks from
(28 Apr 2021 to 25 May 2021)
62.090 62.500 54.670 60.550 112,598,992 -
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.