EODData

MEMBERSHIP REGISTER LOG IN

NYSE, LUV: Southwest Airlines Company

28 Nov 25 15:35
LAST:

34.90

CHANGE:
 0.25		OPEN:
35.02		HIGH:
35.34		ASK:
59.59		VOLUME:
2.08M
CHG(%):
0.71		PREV:
35.06		LOW:
34.78		BID:
59.35		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 Nov 2535.0535.3434.7834.812.55M
26 Nov 2534.3635.3934.2335.064.77M
25 Nov 2533.3034.7333.0334.367.18M
24 Nov 2533.0233.4332.7933.286.14M
21 Nov 2531.5233.2431.3132.807.11M
20 Nov 2532.3732.6631.1531.167.81M
19 Nov 2532.3532.9731.7831.925.61M
18 Nov 2531.6632.2631.5331.967.09M
17 Nov 2532.8032.8331.5731.855.77M
14 Nov 2532.5533.0832.4232.827.67M

PROFILE

Name:Southwest Airlines Company
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
CUSIP:844741108
CIK:0000092380
ISIN:US8447411088
FIGI:BBG000BNJHS8
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

Trailing P/E:48.30 
Forward P/E:19.14 
PEG Ratio:-1.40 
Price to Sales:0.57 
Price to Book:2.02 
Profit Margin:0.01 
Operating Margin:0.01 
Return on Assets:0.01 
Return on Equity:0.04 
EPS Ratio:0.64 
DivYield:0.02 
Div/Share:0.72 
Revenue:27.551B 
EBITDA:2.327B 
Shares:525.19M 
Market Cap:18.329B 

TECHNICAL INDICATORS

MA5:34.062.5%
MA10:33.005.8%
MA20:32.357.9%
MA50:32.437.6%
MA100:32.507.4%
MA200:31.6510.3%
STO9:86.29 
STO14:86.29 
RSI14:63.44 
WPR14:-6.41 
MTM14:2.15
ROC14:0.07 
ATR:1.15 
Week High:35.391.4%
Week Low:31.3111.5%
Month High:35.391.4%
Month Low:29.2610.3%
Year High:37.968.8%
Year Low:23.8246.5%
Volatility:20.72 

RECENT SPLITS

Date Ratio
16 Feb 20013-2
20 Jul 19993-2
21 Aug 19983-2
28 Nov 19973-2
16 Jul 19933-2
16 Jul 19922-1
30 Aug 19903-2

RECENT DIVIDENDS

Date Amount
03 Sep 2025$0.18
18 Jun 2025$0.18
12 Mar 2025$0.18
26 Dec 2024$0.18
04 Sep 2024$0.18
18 Jun 2024$0.18
05 Mar 2024$0.18
20 Dec 2023$0.18
05 Sep 2023$0.18
20 Jun 2023$0.18