Southwest Airlines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 37.960 | 38.530 | 37.820 | 38.010 | 37.668 | 4,596,100 |
| 2026-04-27 | 39.390 | 39.810 | 38.170 | 38.200 | 37.857 | 6,089,300 |
| 2026-04-24 | 38.020 | 39.550 | 37.850 | 39.450 | 39.095 | 9,396,700 |
| 2026-04-23 | 38.250 | 39.190 | 36.850 | 37.750 | 37.411 | 16,710,900 |
| 2026-04-22 | 40.650 | 40.890 | 39.060 | 39.350 | 38.996 | 9,518,200 |
| 2026-04-21 | 41.500 | 42.020 | 40.580 | 40.920 | 40.552 | 4,715,000 |
| 2026-04-20 | 41.810 | 42.390 | 41.550 | 41.820 | 41.444 | 6,547,200 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
| Date | Split (new : old) |
|---|---|
| 2001-02-16 | 3:2 |
| 1999-07-20 | 3:2 |
| 1998-08-21 | 3:2 |
| 1997-11-28 | 3:2 |
| 1993-07-16 | 3:2 |
| 1992-07-16 | 2:1 |
| 1990-08-30 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1800 USD |
| 2026-06-11 | 0.1800 USD |
| 2026-03-12 | 0.1800 USD |
| 2025-12-26 | 0.1800 USD |
| 2025-09-03 | 0.1800 USD |
| 2025-06-18 | 0.1800 USD |
| 2025-03-12 | 0.1800 USD |
| 2024-12-26 | 0.1800 USD |
| 2024-09-04 | 0.1800 USD |
| 2024-06-18 | 0.1800 USD |
| 2024-03-05 | 0.1800 USD |
| 2023-12-20 | 0.1800 USD |
| 2023-09-05 | 0.1800 USD |
| 2023-06-20 | 0.1800 USD |
| 2023-03-07 | 0.1800 USD |
| 2023-01-09 | 0.1800 USD |
| 2020-03-03 | 0.1800 USD |
| 2019-12-10 | 0.1800 USD |
| 2019-08-20 | 0.1800 USD |
| 2019-06-04 | 0.1800 USD |
| 2019-03-05 | 0.1600 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.