EODData

MEMBERSHIP REGISTER LOG IN

FRA, SWN: Southwest Airlines Co

01 Oct 2025
LAST:

26.86

CHANGE:
 0.88		OPEN:
26.86		HIGH:
26.86		ASK:
0.00		VOLUME:
0
CHG(%):
3.15		PREV:
27.74		LOW:
26.86		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
01 Oct 2526.8626.8626.8626.860
30 Sep 2527.7427.7427.7427.740
29 Sep 2527.7227.7227.7227.72100
26 Sep 2527.1827.1827.1827.18100
25 Sep 2528.0728.0728.0728.07100
24 Sep 2528.1428.1428.1428.14100
23 Sep 2527.2427.2427.2427.24100
22 Sep 2527.5227.5227.5227.52100
19 Sep 2527.3127.3127.3127.31100
18 Sep 2527.3027.3027.2327.23100

COMPANY PROFILE

Name:Southwest Airlines Co
About:Southwest Airlines Co. operates as a passenger airline company that provides scheduled air transportation services in the United States and near-international markets. As of December 31, 2024, the company operated a total fleet of 803 Boeing 737 aircraft; and served 117 destinations in 42 states, the District of Columbia, and the Commonwealth of Puerto Rico, as well as ten near-international countries, including Mexico, Jamaica, the Bahamas, Aruba, the Dominican Republic, Costa Rica, Belize, Cuba, the Cayman Islands, and Turks and Caicos. It also provides inflight entertainment and connectivity services; and Rapid Rewards loyalty program that enables program members to earn points for dollars spent on Southwest base fares. In addition, the company offers a suite of digital platforms to support customers' travel needs, including websites and apps; and SWABIZ, an online booking tool. Further, it provides ancillary services, such as Southwest's EarlyBird Check-In, upgraded boarding, and transportation of pets and unaccompanied minors. Southwest Airlines Co. was incorporated in 1967 and is headquartered in Dallas, Texas.
Industry:Airlines
Address:P.O. Box 36611, Dallas, TX, United States, 75235-1611
Website:https://www.southwest.com
ISIN:US8447411088
LEI:UDTZ87G0STFETI6HGH41

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:49.71
DivYield:0.03
Div/Share:0.72
Price to Book:2.19
Price to Sales:0.52
EBITDA:1.651B
Shares:525.19M
Market Cap:14.107B

TECHNICAL INDICATORS

MA5:27.51
MA10:27.50
MA20:27.12
MA50:27.10
MA100:27.97
MA200:28.30
STO14:20.00
RSI14:54.09
WPR14:-80.00
MTM14:-0.06
ROC14:0.00
ATR:0.39
Week High:28.14
Week Low:26.86
Month High:28.53
Month Low:26.42
Year High:32.92
Year Low:21.02
Volatility:18.86

RECENT DIVIDENDS

Date Amount
18 Jun 2025$0.15
12 Mar 2025$0.15
27 Dec 2024$0.15
04 Sep 2024$0.15
18 Jun 2024$0.15
05 Mar 2024$0.15
20 Dec 2023$0.15
05 Sep 2023$0.15
20 Jun 2023$0.15
07 Mar 2023$0.15