Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,199.0
25.2 (0.79%)

 

  • STI Straits Times Index
    3,199.0
    25.2 (0.79%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,606.0
    7.7 (0.48%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,787.2
    377.5 (1.49%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,593.2
    25.0 (0.70%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,215.5
    190.1 (0.65%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,656.0
    -2.8 (-0.04%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,613.6M
  • Value: 1,230.2M
  • Rise: 192
  • Fall: 154
  • Unch: 405

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.081-0.001
Hatten Land0.073-0.005
Jiutian Chemical0.089-0.002
Shen Yao0.003-0.001
Rex Intl0.350+0.025
AusGroup0.029+0.003
Singtel2.550-
Sinjia Land0.052+0.005
Oceanus0.040-
Leader Env0.083+0.009

World Indices

World Indices
Name Last Change
Nasdaq 15,021.8 +124.5
HSI 25,787.2 +377.5
HSCEI 9,136.1 +164.7
Jakarta 6,656.0 -2.8
Nikkei 225 29,215.5 +190.1
SSE Comp 3,593.2 +25.0
Shanghai A 3,765.7 +26.2
Shanghai B 280.0 +0.7
KOSPI 3,029.0 +22.4

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 2021 (End of trading day)
Last (USD): 49.770 Change: -0.590 High: 50.665 Remarks: -
Change (%): -1.17 Low: 49.654
Open 50.010 Yesterday's Close 50.36000000000001
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 6,124,480 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a -5.19568 Trailing EPS (USD) e -2.70601 NAV (USD) b 16.3747
PE a - Trailing PE f - Price / NAV b 3.0394
Dividend (USD) d 0.179644 Cash In Hand (USD) g 23.8724 Issued & Paid-up Shares c 591,645,000
Dividend Yield (%) d 0.361 Price / Cash In Hand g 2.085 Treasury Shares h 297,637,297
Market Cap (M) 29,446.172 Enterprise Value (M) 25,871.172
Piotroski F Score 1 Exchange Code LUV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 31.79 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. The figure pertains to the respective exchange the stock is listed on. Updated on 28 Jul 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 29,446.172 - - 3.0394 0.361
Industry Airlines NYSE 7,341.864 8.853 11.826 2.5230 0.549
Local Peer DELTA AIR LINES INC NYSE 26,246.974 - - 10.0717 0.979
Local Peer ALASKA AIR GROUP INC NYSE 7,190.879 - - 2.1633 0.648
Local Peer COPA HOLDINGS SA NYSE 3,501.531 - - 2.9077 0.968
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,650.590 - - 0.2282 -
Local Peer SPIRIT AIRLINES INC NYSE 2,549.615 - - 1.1691 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,089.486 - - -0.6660 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 2,134.282 - - 37.8368 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,077.968 - - 0.2805 -
Local Peer WHEELS UP EXPERIENCE INC NYSE 1,724.028 - - 8.4895 -
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,148.986 - - -0.3661 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 25,864.178 - - 4.8800 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 15,264.825 - - 3.1127 -
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 12,845.567 - - -1.6754 0.484
Global Peer SIA SGX 16,261.873 - - 1.3104 -
Global Peer AIR CHINA LTD HKEx 81,484.184 - - 0.9491 -
Global Peer CHINA SOUTHERN AIRLINES COMPANY LTD HKEx 81,861.014 - - 0.9047 -
Global Peer QANTAS AIRWAYS ASX 10,770.420 - - 20.9985 -
Global Peer CHINA EASTERN AIRLINES CORP HKEx 51,922.952 - - 0.8623 -
Global Peer CATHAY PACIFIC AIRWAYS HKEx 46,862.816 - - 0.9301 -
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,757.609 - - 1.2477 -
Other Global Peers FRONTIER GROUP HLDGS INC (NASDAQ), ALLEGIANT TRAVEL COMPANY (NASDAQ), SKYWEST INC (NASDAQ), SIA Engineering (SGX), SUN COUNTRY AIRLINES HOLDINGS INC (NASDAQ), AIR TRANSPORT SERVICES GROUP INC (NASDAQ), AIR NEW ZEALAND (ASX), HAWAIIAN HOLDINGS INC (NASDAQ), AIRASIA (Bursa), BA (SET), BLADE AIR MOBILITY INC (NASDAQ), ALLIANCE AVIATION SERVICES LTD (ASX), AAV (SET), MESA AIR GROUP INC (NASDAQ), THAI (SET), REGIONAL EXPRESS HOLDINGS LIMITED (ASX), NOK (SET), AAX (Bursa), Indonesia Transport & Infrastructure Tbk. (IDX), WISEWAY GROUP LTD (ASX), A & S GROUP (HLDGS) LTD (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 --2.410
-4.62 %
10 Days --4.700
-8.63 %
20 Days -+0.620
+1.26 %
Medium Term Return 3 Months --1.660
-3.23 %
6 Months --10.080
-16.84 %
1 Year -+9.610
+23.93 %
Long Term Return 2 Years 0.360-3.150
-5.27 %
3 Years 1.200-7.710
-11.33 %
5 Years 2.345+7.820
+24.23 %
Annualised Return Annualised --
+4.44 %
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 37.480 - 64.750 Change From 1 Year Low +12.290 % Change From 1 Year Low (%) +32.79
Change From 1 Year High -14.980 % Change From 1 Year High (%) -23.14
2 Years Range 22.465 - 64.750 Change From 2 Years Low +27.305 % Change From 2 Years Low (%) +121.54
Change From 2 Years High -14.980 % Change From 2 Years High (%) -23.14
5 Years Range 22.465 - 66.985 Change From 5 Years Low +27.305 % Change From 5 Years Low (%) +121.54
Change From 5 Years High -17.215 % Change From 5 Years High (%) -25.70
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
18 Oct 2021 50.010 50.665 49.654 49.770 6,124,480 -
15 Oct 2021 52.240 52.490 50.300 50.360 7,578,869 -
14 Oct 2021 51.650 52.090 51.400 51.510 6,087,277 -
13 Oct 2021 51.870 51.890 50.660 51.250 8,531,405 -
12 Oct 2021 51.730 52.460 51.370 52.180 8,390,893 -
11 Oct 2021 51.990 53.330 51.600 51.670 15,570,940 -
08 Oct 2021 54.290 54.370 53.521 53.920 3,217,003 -
07 Oct 2021 54.890 54.978 54.010 54.040 5,061,209 -
06 Oct 2021 53.570 54.500 52.920 54.450 6,349,671 -
05 Oct 2021 54.940 55.485 54.380 54.470 5,460,718 -
04 Oct 2021 55.720 56.330 54.795 55.060 11,895,360 -
01 Oct 2021 53.770 54.710 52.710 54.350 12,547,860 -
30 Sep 2021 52.200 52.250 50.880 51.430 6,403,313 -
29 Sep 2021 53.200 53.370 52.410 52.540 4,846,966 -
28 Sep 2021 52.910 53.620 52.570 53.050 6,889,558 -
27 Sep 2021 53.500 54.396 52.840 52.960 8,376,670 -
24 Sep 2021 52.400 53.200 52.230 52.850 7,029,342 -
23 Sep 2021 51.230 52.790 51.050 52.320 10,268,600 -
22 Sep 2021 49.370 51.225 49.370 50.650 9,758,869 -
21 Sep 2021 49.800 50.310 48.810 49.150 7,658,376 -
20 Sep 2021 48.830 49.640 47.920 49.580 7,765,229 -
17 Sep 2021 49.390 49.834 48.570 49.080 7,289,355 -
Summary
Current 2 Weeks
(05 Oct 2021 to 18 Oct 2021)
54.940 55.485 49.655 49.770 72,372,465 -
Previous 2 Weeks
(21 Sep 2021 to 04 Oct 2021)
49.800 55.485 48.810 55.060 85,674,914 -
4 Weeks from
(23 Aug 2021 to 20 Sep 2021)
48.130 55.485 48.030 49.580 125,940,099 -
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.