Southwest Airlines Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 30.000 | 30.390 | 29.920 | 30.300 | 29.769 | 8,462,500 |
| 2025-10-30 | 30.490 | 30.770 | 30.050 | 30.090 | 29.562 | 6,580,200 |
| 2025-10-29 | 31.020 | 31.130 | 30.460 | 30.660 | 30.122 | 10,919,900 |
| 2025-10-28 | 32.150 | 32.180 | 31.030 | 31.090 | 30.545 | 11,384,700 |
| 2025-10-27 | 32.460 | 32.740 | 31.870 | 32.250 | 31.685 | 9,621,300 |
| 2025-10-24 | 32.050 | 32.430 | 31.380 | 32.200 | 31.635 | 15,189,600 |
| 2025-10-23 | 32.820 | 33.150 | 31.020 | 31.650 | 31.095 | 27,807,800 |
| 2025-10-22 | 34.360 | 34.750 | 33.430 | 33.760 | 33.168 | 10,576,400 |
| 2025-10-21 | 34.120 | 34.980 | 34.060 | 34.680 | 34.072 | 9,405,000 |
| 2025-10-20 | 33.780 | 34.670 | 33.600 | 34.430 | 33.826 | 7,636,000 |
← NewerPage 5 of 5 · 250 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.