Southwest Airlines Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 29.820 | 30.671 | 29.820 | 30.555 | 30.025 | 2,652 |
| 2025-10-31 | 29.975 | 30.370 | 29.916 | 30.340 | 29.814 | 1,644 |
| 2025-10-30 | 30.990 | 30.990 | 30.080 | 30.080 | 29.559 | 4,653 |
| 2025-10-29 | 31.180 | 31.180 | 30.550 | 30.705 | 30.173 | 4,210 |
| 2025-10-28 | 32.150 | 32.200 | 31.100 | 31.109 | 30.570 | 3,116 |
| 2025-10-27 | 32.390 | 32.675 | 32.060 | 32.270 | 31.711 | 5,002 |
| 2025-10-24 | 32.000 | 32.362 | 31.448 | 31.960 | 31.406 | 3,763 |
| 2025-10-23 | 34.670 | 34.670 | 31.045 | 31.495 | 30.949 | 20,876 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1800 USD |
| 2026-06-10 | 0.1800 USD |
| 2026-03-11 | 0.1800 USD |
| 2025-12-23 | 0.1800 USD |
| 2025-09-02 | 0.1800 USD |
| 2025-06-17 | 0.1800 USD |
| 2025-03-11 | 0.1800 USD |
| 2024-12-24 | 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.