Southwest Airlines Co (LUV)
29.73
+0.35
(+1.19%)
USD |
NYSE |
Apr 22, 16:00
29.69
-0.04
(-0.13%)
Pre-Market: 20:00
Southwest Airlines Price: 29.73 for April 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2024 | 29.49 | 29.97 | 29.38 | 29.73 | 6.504M |
| Apr 19, 2024 | 29.16 | 29.66 | 29.11 | 29.38 | 6.911M |
| Apr 18, 2024 | 29.00 | 29.51 | 28.89 | 29.06 | 7.555M |
| Apr 17, 2024 | 28.43 | 29.03 | 28.41 | 28.78 | 7.971M |
| Apr 16, 2024 | 27.89 | 28.14 | 27.46 | 28.05 | 7.170M |
| Apr 15, 2024 | 27.86 | 28.19 | 27.64 | 27.84 | 7.042M |
| Apr 12, 2024 | 28.03 | 28.18 | 27.41 | 27.54 | 11.55M |
| Apr 11, 2024 | 27.85 | 28.63 | 27.76 | 28.52 | 6.407M |
| Apr 10, 2024 | 28.88 | 29.15 | 27.77 | 27.96 | 10.96M |
| Apr 09, 2024 | 28.66 | 29.06 | 28.36 | 29.05 | 7.824M |
| Apr 08, 2024 | 28.50 | 28.86 | 28.26 | 28.65 | 6.856M |
| Apr 05, 2024 | 27.84 | 28.42 | 27.80 | 28.34 | 6.639M |
| Apr 04, 2024 | 28.16 | 28.78 | 27.90 | 27.97 | 9.651M |
| Apr 03, 2024 | 28.23 | 28.28 | 27.97 | 28.03 | 7.847M |
| Apr 02, 2024 | 28.82 | 28.94 | 28.04 | 28.33 | 10.51M |
| Apr 01, 2024 | 29.31 | 29.41 | 29.10 | 29.18 | 7.056M |
| Mar 28, 2024 | 29.22 | 29.51 | 29.12 | 29.19 | 10.00M |
| Mar 27, 2024 | 28.58 | 29.30 | 28.51 | 29.27 | 9.339M |
| Mar 26, 2024 | 28.73 | 28.80 | 28.38 | 28.41 | 5.471M |
| Mar 25, 2024 | 28.42 | 28.73 | 28.25 | 28.51 | 5.694M |
| Mar 22, 2024 | 28.71 | 28.72 | 28.44 | 28.45 | 4.534M |
| Mar 21, 2024 | 28.76 | 28.93 | 28.29 | 28.68 | 9.416M |
| Mar 20, 2024 | 28.27 | 28.90 | 28.13 | 28.84 | 7.484M |
| Mar 19, 2024 | 28.02 | 28.22 | 27.91 | 28.17 | 6.300M |
| Mar 18, 2024 | 28.25 | 28.32 | 27.89 | 28.01 | 6.885M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.23
Minimum
Oct 31 2023
64.10
Maximum
Apr 06 2021
42.02
Average
40.40
Median
Sep 17 2020
Price Benchmarks
| Alaska Air Group Inc | 45.53 |
| JetBlue Airways Corp | 7.52 |
| American Airlines Group Inc | 14.53 |
| United Airlines Holdings Inc | 53.94 |
| Frontier Group Holdings Inc | 7.11 |
Price Related Metrics
| PE Ratio | 39.64 |
| PS Ratio | 0.7167 |
| Price to Book Value | 1.692 |
| Earnings Yield | 2.52% |
| Market Cap | 17.79B |
| Operating PE Ratio | 83.48 |
| Normalized PE Ratio | 44.30 |