Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,988.3
-7.6 (-0.26%)

 

  • STI Straits Times Index
    2,988.3
    -7.6 (-0.26%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,612.2
    10.3 (0.64%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    29,769.8
    127.6 (0.43%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,577.9
    11.5 (0.32%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    28,504.4
    -129.1 (-0.45%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,356.8
    34.9 (0.55%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,193.8M
  • Value: 498.8M
  • Rise: 183
  • Fall: 99
  • Unch: 497

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Oceanus^0.045+0.004
Jiutian Chemical0.109-
P5 Capital0.037+0.007
MarcoPolo Marine0.020+0.003
ETC Singapore0.050-
DISA0.003+0.001
Blumont0.005-
V2Y Corp0.063+0.004
SingMedical0.385+0.040
Intl Cement0.076+0.002

World Indices

World Indices
Name Last Change
Nasdaq 13,197.2 +198.7
HSI 29,688.3 +46.0
HSCEI 11,798.8 +64.4
Jakarta 6,373.6 +51.8
Nikkei 225 28,469.1 -164.4
SSE Comp 3,566.7 +0.3
Shanghai A 3,738.5 +0.3
Shanghai B 251.2 +1.1
KOSPI 3,096.9 +4.2

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 19 Jan 2021 (End of trading day)
Last (USD): 46.910 Change: +0.250 High: 47.650 Remarks: -
Change (%): +0.54 Low: 46.760
Open 47.200 Yesterday's Close 46.66
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 4,775,387 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 3.89650 Trailing EPS (USD) e -2.79871 NAV (USD) b 16.5500
PE a 12.039 Trailing PE f - Price / NAV b 2.8344
Dividend (USD) d 0.615554 Cash In Hand (USD) g 20.5142 Issued & Paid-up Shares c 590,273,000
Dividend Yield (%) d 1.312 Price / Cash In Hand g 2.287 Treasury Shares h 288,547,318
Market Cap (M) 27,689.706 Enterprise Value (M) 25,722.706
Piotroski F Score 6 Exchange Code LUV Par Value ( $ ) n.a.
52 Weeks Volatility (%) 64.31 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 Oct 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 27,689.706 12.039 - 2.8344 1.312
Industry Airlines NYSE 7,462.466 8.853 11.826 2.3283 1.005
Local Peer DELTA AIR LINES INC NYSE 25,707.058 - - 18.9998 -
Local Peer ALASKA AIR GROUP INC NYSE 6,765.657 8.798 - 1.9588 2.545
Local Peer COPA HOLDINGS SA NYSE 3,392.276 13.734 - 2.2996 3.240
Local Peer SPIRIT AIRLINES INC NYSE 2,603.127 7.765 - 1.0828 -
Local Peer CHINA SOUTHERN AIRLINES COMPANY LTD ADS EACH REPR 50 ORD SHS H CNY1 NYSE 2,504.380 6.528 - 0.2366 -
Local Peer AZUL SA SPON ADR EACH REP 3 PFD SHS NYSE 2,315.926 - - -0.9414 -
Local Peer CHINA EASTERN AIRLINES CORP ADR-EACH REPR 50 H ORD SHS NYSE 2,210.494 4.781 - 0.2652 4.732
Local Peer GOL LINHAS AEREAS INTELIGENTES SA SPON ADS EACH REP 2 PFD SHS NYSE 1,185.154 - - -0.4526 -
Local Peer CONTROLADORA VUELA CIA DE AVIACION SPON ADR REPR 10 CPOS USD0.00 NYSE 1,007.779 7.352 - -4.1132 -
Global Peer RYANAIR HOLDINGS PLC ADS EACH REPR 5 ORD EUR0.012 POST REV SP NASDAQ 23,936.082 33.212 - 4.0999 -
Global Peer UNITED AIRLINES HOLDINGS INC NASDAQ 13,096.624 4.352 - 1.8701 -
Global Peer AIR CHINA HKEx 80,903.192 11.113 - 0.8922 0.871
Global Peer SIA SGX 12,749.384 - - 1.0845 0.744
Global Peer AMERICAN AIRLINES GROUP INC NASDAQ 9,661.834 5.731 - -1.7478 1.773
Global Peer CHINA SOUTH AIR HKEx 68,368.901 22.839 - 0.8714 -
Global Peer CHINA EAST AIR HKEx 53,560.900 14.798 - 0.8233 1.682
Global Peer QANTAS AIRWAYS ASX 9,158.494 - - 6.0136 -
Global Peer CATHAY PAC AIR HKEx 45,704.120 27.028 - 0.9257 1.549
Global Peer JETBLUE AIRWAYS CORPORATION NASDAQ 4,735.753 8.323 - 1.2741 -
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), Garuda Indonesia (Persero) Tbk. (IDX), AIRASIA (Bursa), 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 --1.220
-2.53 %
10 Days -+1.270
+2.78 %
20 Days -+1.590
+3.51 %
Medium Term Return 3 Months -+6.750
+16.81 %
6 Months -+13.290
+39.53 %
1 Year 0.180-6.630
-12.05 %
Long Term Return 2 Years 0.880-3.630
-5.44 %
3 Years 1.645-18.350
-25.60 %
5 Years 2.620+8.540
+29.09 %
Annualised Return Annualised --
+5.24 %
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 +24.445 % Change From 1 Year Low (%) +108.81
Change From 1 Year High -11.920 % Change From 1 Year High (%) -20.26
2 Years Range 22.465 - 58.830 Change From 2 Years Low +24.445 % Change From 2 Years Low (%) +108.81
Change From 2 Years High -11.920 % Change From 2 Years High (%) -20.26
5 Years Range 22.465 - 66.985 Change From 5 Years Low +24.445 % Change From 5 Years Low (%) +108.81
Change From 5 Years High -20.075 % Change From 5 Years High (%) -29.97
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
19 Jan 2021 47.200 47.650 46.760 46.910 4,775,387 -
15 Jan 2021 48.580 48.710 46.640 46.660 7,343,091 -
14 Jan 2021 48.650 49.470 48.440 48.820 8,082,847 -
13 Jan 2021 47.890 48.434 47.480 47.990 6,257,240 -
12 Jan 2021 47.700 48.480 47.280 48.130 5,352,589 -
11 Jan 2021 46.510 48.040 46.120 47.440 7,910,523 -
08 Jan 2021 47.640 47.937 46.710 46.980 4,750,217 -
07 Jan 2021 46.750 47.840 46.730 47.330 6,278,220 -
06 Jan 2021 45.500 46.970 45.370 46.750 7,482,406 -
05 Jan 2021 44.900 46.117 44.840 45.640 5,198,371 -
04 Jan 2021 46.480 46.540 44.560 45.040 10,247,110 -
31 Dec 2020 46.180 46.780 45.680 46.610 5,303,429 -
30 Dec 2020 46.210 46.930 46.125 46.410 4,842,109 -
29 Dec 2020 46.350 46.770 45.970 46.150 4,743,909 -
28 Dec 2020 46.870 47.170 46.110 46.120 5,464,424 -
24 Dec 2020 47.000 47.090 45.810 46.280 2,971,771 -
23 Dec 2020 45.470 47.100 45.470 46.750 6,468,802 -
22 Dec 2020 46.000 46.150 44.980 45.320 4,543,639 -
21 Dec 2020 44.760 46.130 44.450 45.800 7,652,367 -
18 Dec 2020 46.220 46.340 45.660 46.030 8,383,313 -
17 Dec 2020 45.800 46.400 45.450 46.390 6,357,166 -
16 Dec 2020 46.420 46.420 45.270 45.730 6,426,506 -
Summary
Current 2 Weeks
(05 Jan 2021 to 19 Jan 2021)
44.900 49.470 44.840 46.910 63,430,891 -
Previous 2 Weeks
(18 Dec 2020 to 04 Jan 2021)
46.220 49.470 44.840 45.040 60,620,873 -
4 Weeks from
(19 Nov 2020 to 17 Dec 2020)
45.530 49.470 44.840 46.390 165,652,955 -
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.