LUV
Home>Equity>Southwest Airlines Co.
SHARE twitter icon webp whatsapp icon webp

Southwest Airlines Co.
Southwest Airlines Company

31.77
-0.59  (-1.82%)
USD
Currency
-12.68%
CAGR (3 year)
-10.90%
CAGR (5 year)
19.05B
Market Cap
NYSE
Exchange
Equity
Type Disp
N/A
Dividend Rate
N/A
Trailing PE
1.83
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
32.32
Low
31.45
Returns
-1.82%

Southwest Airlines Co. Historical Data

 - Last 30 Years Annual Avg 13.39%
 - CAGR 12.26%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980
-10.00%
0.18 		0.00%
0.18 		0.00%
0.18 		22.22%
0.22 		27.27%
0.28 		35.71%
0.38 		2.63%
0.39 		-5.13%
0.37 		13.51%
0.42 		11.90%
0.47 		8.51%
0.51 		0.18
1981 9.80%
0.56 		3.57%
0.58 		18.97%
0.69 		4.35%
0.72 		18.06%
0.85 		-11.76%
0.75 		-26.67%
0.55 		-10.91%
0.49 		-6.12%
0.46 		4.35%
0.48 		16.67%
0.56 		-8.93%
0.51 		0.00% 0.20
1982 9.80%
0.56 		1.79%
0.57 		10.53%
0.63 		0.00%
0.63 		-3.17%
0.61 		18.03%
0.72 		-4.17%
0.69 		20.29%
0.83 		0.00%
0.83 		4.82%
0.87 		13.79%
0.99 		-6.06%
0.93 		82.35% 0.22
1983 12.90%
1.05 		5.71%
1.11 		-0.90%
1.1 		9.09%
1.2 		5.83%
1.27 		10.24%
1.4 		-1.43%
1.38 		-8.70%
1.26 		0.00%
1.26 		-14.29%
1.08 		2.78%
1.11 		7.21%
1.19 		27.96% 0.25
1984 -6.72%
1.11 		-19.82%
0.89 		14.61%
1.02 		2.94%
1.05 		-10.48%
0.94 		-1.06%
0.93 		-18.28%
0.76 		9.21%
0.83 		4.82%
0.87 		2.30%
0.89 		0.00%
0.89 		8.99%
0.97 		-18.49% 0.28
1985 14.43%
1.11 		-1.80%
1.09 		-0.92%
1.08 		-10.19%
0.97 		12.37%
1.09 		11.93%
1.22 		2.46%
1.25 		-2.40%
1.22 		-16.39%
1.02 		4.90%
1.07 		17.76%
1.26 		-6.35%
1.18 		21.65% 0.31
1986 -11.02%
1.05 		-5.71%
0.99 		-5.05%
0.94 		-6.38%
0.88 		7.95%
0.95 		-3.16%
0.92 		-4.35%
0.88 		10.23%
0.97 		6.19%
1.03 		0.00%
1.03 		-3.88%
0.99 		-8.08%
0.91 		-22.88% 0.35
1987 8.79%
0.99 		7.07%
1.06 		-12.26%
0.93 		-10.75%
0.83 		3.61%
0.86 		3.49%
0.89 		8.99%
0.97 		-5.15%
0.92 		-5.43%
0.87 		-21.84%
0.68 		-10.29%
0.61 		-3.28%
0.59 		-35.16% 0.39
1988 11.86%
0.66 		13.64%
0.75 		0.00%
0.75 		-8.00%
0.69 		8.70%
0.75 		10.67%
0.83 		-2.41%
0.81 		-14.81%
0.69 		8.70%
0.75 		13.33%
0.85 		-1.18%
0.84 		5.95%
0.89 		50.85% 0.44
1989 16.85%
1.04 		-0.96%
1.03 		10.68%
1.14 		7.02%
1.22 		-7.38%
1.13 		6.19%
1.2 		3.33%
1.24 		2.42%
1.27 		-7.87%
1.17 		-14.53%
1 		-1.00%
0.99 		6.06%
1.05 		17.98% 0.49
1990 -14.29%
0.9 		8.89%
0.98 		6.12%
1.04 		0.96%
1.05 		7.62%
1.13 		0.00%
1.13 		8.85%
1.23 		-11.38%
1.09 		-16.51%
0.91 		20.88%
1.1 		4.55%
1.15 		0.00%
1.15 		9.52% 0.55
1991 35.65%
1.56 		12.18%
1.75 		5.14%
1.84 		-15.76%
1.55 		9.03%
1.69 		1.18%
1.71 		4.09%
1.78 		-10.11%
1.6 		0.00%
1.6 		16.25%
1.86 		2.15%
1.9 		18.42%
2.25 		95.65% 0.62
1992 -4.00%
2.16 		19.91%
2.59 		-4.25%
2.48 		4.84%
2.6 		9.23%
2.84 		-0.70%
2.82 		3.90%
2.93 		-4.44%
2.8 		10.36%
3.09 		7.77%
3.33 		5.71%
3.52 		10.23%
3.88 		72.44% 0.70
1993 0.52%
3.9 		14.87%
4.48 		10.94%
4.97 		-2.21%
4.86 		11.73%
5.43 		5.71%
5.74 		13.59%
6.52 		6.75%
6.96 		-1.72%
6.84 		-10.09%
6.15 		11.54%
6.86 		7.58%
7.38 		90.21% 0.79
1994 -0.27%
7.36 		-8.42%
6.74 		-4.01%
6.47 		-4.64%
6.17 		-10.70%
5.51 		-5.81%
5.19 		3.28%
5.36 		-2.43%
5.23 		-15.11%
4.44 		5.18%
4.67 		-10.71%
4.17 		-20.62%
3.31 		-55.15% 0.89
1995 15.71%
3.83 		-9.14%
3.48 		1.44%
3.53 		29.46%
4.57 		-4.38%
4.37 		8.01%
4.72 		20.34%
5.68 		-10.04%
5.11 		-2.94%
4.96 		-20.36%
3.95 		25.06%
4.94 		-8.10%
4.54 		37.16% 1.00
1996 14.32%
5.19 		16.96%
6.07 		-3.13%
5.88 		0.00%
5.88 		-7.99%
5.41 		6.28%
5.75 		-14.96%
4.89 		-8.18%
4.49 		0.67%
4.52 		-1.77%
4.44 		10.59%
4.91 		-11.41%
4.35 		-4.19% 1.12
1997 0.00%
4.35 		6.67%
4.64 		-5.82%
4.37 		24.26%
5.43 		-6.26%
5.09 		0.39%
5.11 		12.13%
5.73 		-3.49%
5.53 		14.29%
6.32 		1.90%
6.44 		12.42%
7.24 		0.83%
7.3 		67.82% 1.26
1998 5.75%
7.72 		10.10%
8.5 		3.06%
8.76 		-7.19%
8.13 		-2.71%
7.91 		10.75%
8.76 		11.42%
9.76 		-18.85%
7.92 		13.64%
9 		4.33%
9.39 		2.66%
9.64 		4.56%
10.08 		38.08% 1.41
1999 18.75%
11.97 		11.86%
13.39 		0.37%
13.44 		7.66%
14.47 		-1.52%
14.25 		-2.95%
13.83 		-10.85%
12.33 		-9.81%
11.12 		-8.99%
10.12 		10.77%
11.21 		-2.94%
10.88 		-1.19%
10.75 		6.65% 1.58
2000 -1.21%
10.62 		15.73%
12.29 		12.94%
13.88 		4.18%
14.46 		-11.55%
12.79 		-1.33%
12.62 		24.80%
15.75 		-4.19%
15.09 		7.16%
16.17 		17.50%
19 		10.74%
21.04 		6.23%
22.35 		107.91% 1.77
2001 -6.53%
20.89 		-10.96%
18.6 		-4.57%
17.75 		2.59%
18.21 		9.83%
20 		-7.55%
18.49 		8.22%
20.01 		-10.59%
17.89 		-17.05%
14.84 		7.14%
15.9 		17.92%
18.75 		-1.44%
18.48 		-17.32% 1.99
2002 2.49%
18.94 		11.46%
21.11 		-8.34%
19.35 		-5.89%
18.21 		-6.48%
17.03 		-5.11%
16.16 		-14.54%
13.81 		2.90%
14.21 		-8.09%
13.06 		11.79%
14.6 		14.38%
16.7 		-16.77%
13.9 		-24.78% 2.23
2003 -6.12%
13.05 		-7.51%
12.07 		18.97%
14.36 		11.14%
15.96 		0.69%
16.07 		7.03%
17.2 		-4.59%
16.41 		4.14%
17.09 		3.57%
17.7 		9.60%
19.4 		-7.32%
17.98 		-10.23%
16.14 		16.12% 2.50
2004 -7.37%
14.95 		-7.63%
13.81 		2.90%
14.21 		0.49%
14.28 		8.61%
15.51 		8.12%
16.77 		-13.71%
14.47 		2.42%
14.82 		-8.10%
13.62 		15.79%
15.77 		-0.25%
15.73 		3.50%
16.28 		0.87% 2.81
2005 -11.06%
14.48 		-4.35%
13.85 		2.82%
14.24 		4.49%
14.88 		-2.22%
14.55 		-4.26%
13.93 		1.87%
14.19 		-6.13%
13.32 		11.49%
14.85 		7.81%
16.01 		3.06%
16.5 		-0.42%
16.43 		0.92% 3.15
2006 0.18%
16.46 		1.88%
16.77 		7.27%
17.99 		-9.84%
16.22 		-0.74%
16.1 		1.68%
16.37 		9.90%
17.99 		-3.72%
17.32 		-3.81%
16.66 		-9.78%
15.03 		4.52%
15.71 		-2.48%
15.32 		-6.76% 3.54
2007 -1.44%
15.1 		0.13%
15.12 		-2.78%
14.7 		-2.38%
14.35 		-0.28%
14.31 		4.19%
14.91 		5.03%
15.66 		-3.51%
15.11 		-2.05%
14.8 		-3.99%
14.21 		-0.42%
14.15 		-13.78%
12.2 		-20.37% 3.97
2008 -3.93%
11.72 		4.61%
12.26 		1.14%
12.4 		6.77%
13.24 		-1.36%
13.06 		-0.15%
13.04 		19.56%
15.59 		-2.31%
15.23 		-4.73%
14.51 		-18.81%
11.78 		-26.57%
8.65 		-0.35%
8.62 		-29.34% 4.46
2009 -18.45%
7.03 		-16.22%
5.89 		7.47%
6.33 		10.27%
6.98 		-3.44%
6.74 		-0.15%
6.73 		16.64%
7.85 		4.20%
8.18 		17.36%
9.6 		-12.50%
8.4 		9.52%
9.2 		24.24%
11.43 		32.60% 5.01
2010 -0.87%
11.33 		11.03%
12.58 		5.09%
13.22 		-0.30%
13.18 		-5.61%
12.44 		-10.69%
11.11 		8.46%
12.05 		-8.30%
11.05 		18.28%
13.07 		5.28%
13.76 		-3.20%
13.32 		-2.55%
12.98 		13.56% 5.62
2011 -8.71%
11.85 		-0.17%
11.83 		6.76%
12.63 		-6.97%
11.75 		0.68%
11.83 		-3.47%
11.42 		-12.78%
9.96 		-13.45%
8.62 		-6.73%
8.04 		6.34%
8.55 		-1.99%
8.38 		2.15%
8.56 		-34.05% 6.31
2012 11.92%
9.58 		-6.26%
8.98 		-8.24%
8.24 		0.49%
8.28 		9.06%
9.03 		2.10%
9.22 		-0.33%
9.19 		-2.72%
8.94 		-1.90%
8.77 		0.57%
8.82 		8.05%
9.53 		7.45%
10.24 		19.63% 7.08
2013 9.47%
11.21 		4.37%
11.7 		15.21%
13.48 		1.63%
13.7 		3.43%
14.17 		-9.03%
12.89 		7.29%
13.83 		-7.38%
12.81 		13.66%
14.56 		18.27%
17.22 		7.96%
18.59 		1.34%
18.84 		83.98% 7.95
2014 11.20%
20.95 		7.11%
22.44 		5.21%
23.61 		2.37%
24.17 		9.43%
26.45 		1.55%
26.86 		5.29%
28.28 		13.19%
32.01 		5.50%
33.77 		2.10%
34.48 		21.29%
41.82 		1.20%
42.32 		124.63% 8.92
2015 6.76%
45.18 		-4.29%
43.24 		2.45%
44.3 		-8.44%
40.56 		-8.65%
37.05 		-10.69%
33.09 		9.40%
36.2 		1.38%
36.7 		3.65%
38.04 		21.69%
46.29 		-0.89%
45.88 		-6.15%
43.06 		1.75% 10.01
2016 -12.63%
37.62 		11.51%
41.95 		6.79%
44.8 		-0.42%
44.61 		-4.77%
42.48 		-7.70%
39.21 		-5.61%
37.01 		-0.35%
36.88 		5.45%
38.89 		2.98%
40.05 		16.38%
46.61 		6.93%
49.84 		15.75% 11.24
2017 4.96%
52.31 		10.50%
57.8 		-6.99%
53.76 		4.58%
56.22 		6.88%
60.09 		3.41%
62.14 		-10.67%
55.51 		-6.07%
52.14 		7.36%
55.98 		-3.79%
53.86 		12.64%
60.67 		7.88%
65.45 		31.32% 12.62
2018 -7.10%
60.8 		-4.87%
57.84 		-0.97%
57.28 		-7.77%
52.83 		-3.31%
51.08 		-0.39%
50.88 		14.31%
58.16 		5.40%
61.3 		1.88%
62.45 		-21.38%
49.1 		11.22%
54.61 		-14.89%
46.48 		-28.98% 14.17
2019 22.12%
56.76 		-1.27%
56.04 		-7.37%
51.91 		4.47%
54.23 		-12.23%
47.6 		6.68%
50.78 		1.48%
51.53 		1.53%
52.32 		3.23%
54.01 		3.93%
56.13 		2.69%
57.64 		-6.35%
53.98 		16.14% 15.91
2020 1.85%
54.98 		-15.99%
46.19 		-22.91%
35.61 		-12.24%
31.25 		2.72%
32.1 		6.48%
34.18 		-9.63%
30.89 		21.66%
37.58 		-0.21%
37.5 		5.41%
39.53 		17.23%
46.34 		0.58%
46.61 		-13.65% 17.86
2021 -5.73%
43.94 		32.29%
58.13 		5.04%
61.06 		2.82%
62.78 		-2.10%
61.46 		-13.62%
53.09 		-4.84%
50.52 		-1.46%
49.78 		3.31%
51.43 		-8.07%
47.28 		-6.09%
44.4 		-3.51%
42.84 		-8.09% 20.05
2022 4.48%
44.76 		-2.14%
43.8 		4.57%
45.8 		2.01%
46.72 		-1.84%
45.86 		-21.24%
36.12 		5.54%
38.12 		-3.73%
36.7 		-15.97%
30.84 		17.87%
36.35 		9.79%
39.91 		-15.64%
33.67 		-21.41% 22.51
2023 6.24%
35.77 		-6.12%
33.58 		-3.10%
32.54 		-6.91%
30.29 		-1.39%
29.87 		21.23%
36.21 		-5.66%
34.16 		-7.49%
31.6 		-14.34%
27.07 		-17.88%
22.23 		15.02%
25.57 		12.94%
28.88 		-14.23% 25.27
2024 3.50%
29.89 		14.65%
34.27 		-14.82%
29.19 		-11.13%
25.94 		3.47%
26.84 		6.59%
28.61 		-5.84%
26.94 		7.35%
28.92 		2.46%
29.63 		3.21%
30.58 		3.89%
31.77
10.01% 28.37
Data Source: Yahoo

Performance

Today’s Low
31.45
Today’s High
32.32
52W Low
23.58
52W High
35.18
Today Open
32.24
Prev. Close
32.36
Volume
6448928

Southwest Airlines Co. historical chart

52-Week Range
23.58 - 35.18
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NYQ
Message Board Id
finmb_31726
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
31.45 - 32.32
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:02 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
LUV

Southwest Airlines Co. Dividend History

TypeAmountEx Date
Cash Dividend 0.18 04 Sep 2024
Cash Dividend 0.18 03 Mar 2020
Cash Dividend 0.18 10 Dec 2019
Cash Dividend 0.18 20 Aug 2019
Cash Dividend 0.18 04 Jun 2019
Cash Dividend 0.16 05 Mar 2019
Cash Dividend 0.16 04 Dec 2018
Cash Dividend 0.16 21 Aug 2018
Cash Dividend 0.16 05 Jun 2018
Cash Dividend 0.12 06 Mar 2018
Cash Dividend 0.12 06 Dec 2017
Cash Dividend 0.12 22 Aug 2017
Cash Dividend 0.12 05 Jun 2017
Cash Dividend 0.10 07 Mar 2017
Cash Dividend 0.10 06 Dec 2016
Cash Dividend 0.10 16 Aug 2016
Cash Dividend 0.10 06 Jun 2016
Cash Dividend 0.08 01 Mar 2016
Cash Dividend 0.08 08 Dec 2015
Cash Dividend 0.08 18 Aug 2015
Cash Dividend 0.08 01 Jun 2015
Cash Dividend 0.06 03 Mar 2015
Cash Dividend 0.06 09 Dec 2014
Cash Dividend 0.06 19 Aug 2014
Cash Dividend 0.06 02 Jun 2014
Cash Dividend 0.04 04 Mar 2014
Cash Dividend 0.04 10 Dec 2013
Cash Dividend 0.04 06 Aug 2013
Cash Dividend 0.04 03 Jun 2013
Cash Dividend 0.01 05 Mar 2013
Cash Dividend 0.01 04 Dec 2012
Cash Dividend 0.01 14 Aug 2012
Cash Dividend 0.01 04 Jun 2012
Cash Dividend 0.00 28 Feb 2012
Cash Dividend 0.00 06 Dec 2011
Cash Dividend 0.00 23 Aug 2011
Cash Dividend 0.00 06 Jun 2011
Cash Dividend 0.00 01 Mar 2011
Cash Dividend 0.00 07 Dec 2010
Cash Dividend 0.00 24 Aug 2010
Cash Dividend 0.00 07 Jun 2010
Cash Dividend 0.00 02 Mar 2010
Cash Dividend 0.00 08 Dec 2009
Cash Dividend 0.00 01 Sep 2009
Cash Dividend 0.00 08 Jun 2009
Cash Dividend 0.00 24 Feb 2009
Cash Dividend 0.00 09 Dec 2008
Cash Dividend 0.00 26 Aug 2008
Cash Dividend 0.00 10 Jun 2008
Cash Dividend 0.00 26 Feb 2008
Cash Dividend 0.00 04 Dec 2007
Cash Dividend 0.00 28 Aug 2007
Cash Dividend 0.00 05 Jun 2007
Cash Dividend 0.00 27 Feb 2007
Cash Dividend 0.00 05 Dec 2006
Cash Dividend 0.00 29 Aug 2006
Cash Dividend 0.00 06 Jun 2006
Cash Dividend 0.00 28 Feb 2006
Cash Dividend 0.00 06 Dec 2005
Cash Dividend 0.00 30 Aug 2005
Cash Dividend 0.00 07 Jun 2005
Cash Dividend 0.00 01 Mar 2005
Cash Dividend 0.00 07 Dec 2004
Cash Dividend 0.00 31 Aug 2004
Cash Dividend 0.00 08 Jun 2004
Cash Dividend 0.00 02 Mar 2004
Cash Dividend 0.00 03 Dec 2003
Cash Dividend 0.00 29 Aug 2003
Cash Dividend 0.00 02 Jun 2003
Cash Dividend 0.00 04 Mar 2003
Cash Dividend 0.00 09 Dec 2002
Cash Dividend 0.00 30 Aug 2002
Cash Dividend 0.00 03 Jun 2002
Cash Dividend 0.00 27 Feb 2002
Cash Dividend 0.00 03 Dec 2001
Cash Dividend 0.00 31 Aug 2001
Cash Dividend 0.00 04 Jun 2001
Cash Dividend 0.00 28 Feb 2001
Cash Dividend 0.00 04 Dec 2000
Cash Dividend 0.00 01 Sep 2000
Cash Dividend 0.00 31 May 2000
Cash Dividend 0.00 01 Mar 2000
Cash Dividend 0.00 06 Dec 1999
Cash Dividend 0.00 30 Aug 1999
Cash Dividend 0.00 02 Jun 1999
Cash Dividend 0.00 03 Mar 1999
Cash Dividend 0.00 07 Dec 1998
Cash Dividend 0.00 31 Aug 1998
Cash Dividend 0.00 03 Jun 1998
Cash Dividend 0.00 04 Mar 1998
Cash Dividend 0.00 08 Dec 1997
Cash Dividend 0.00 29 Aug 1997
Cash Dividend 0.00 28 May 1997
Cash Dividend 0.00 26 Feb 1997
Cash Dividend 0.00 09 Dec 1996
Cash Dividend 0.00 30 Aug 1996
Cash Dividend 0.00 29 May 1996
Cash Dividend 0.00 28 Feb 1996
Cash Dividend 0.00 04 Dec 1995
Cash Dividend 0.00 01 Sep 1995
Cash Dividend 0.00 26 May 1995
Cash Dividend 0.00 27 Feb 1995
Cash Dividend 0.00 30 Nov 1994
Cash Dividend 0.00 30 Aug 1994
Cash Dividend 0.00 27 May 1994
Cash Dividend 0.00 28 Feb 1994
Cash Dividend 0.00 30 Nov 1993
Cash Dividend 0.00 30 Aug 1993
Cash Dividend 0.00 28 May 1993
Cash Dividend 0.00 26 Feb 1993
Cash Dividend 0.00 01 Dec 1992
Cash Dividend 0.00 31 Aug 1992
Cash Dividend 0.00 01 Jun 1992
Cash Dividend 0.00 28 Feb 1992
Cash Dividend 0.00 29 Nov 1991
Cash Dividend 0.00 29 Aug 1991
Cash Dividend 0.00 31 May 1991
Cash Dividend 0.00 01 Mar 1991
Cash Dividend 0.00 29 Nov 1990
Cash Dividend 0.00 06 Sep 1990
Cash Dividend 0.00 07 Jun 1990
Cash Dividend 0.00 05 Mar 1990
Cash Dividend 0.00 29 Nov 1989
Cash Dividend 0.00 01 Sep 1989
Cash Dividend 0.00 07 Jun 1989
Cash Dividend 0.00 06 Mar 1989
Cash Dividend 0.00 29 Nov 1988
Cash Dividend 0.00 02 Sep 1988
Cash Dividend 0.00 07 Jun 1988
Cash Dividend 0.00 04 Mar 1988
Cash Dividend 0.00 27 Nov 1987
Cash Dividend 0.00 02 Sep 1987
Cash Dividend 0.00 08 Jun 1987
Cash Dividend 0.00 04 Mar 1987
Cash Dividend 0.00 26 Nov 1986
Cash Dividend 0.00 03 Sep 1986
Cash Dividend 0.00 06 Jun 1986
Cash Dividend 0.00 05 Mar 1986
Cash Dividend 0.00 26 Nov 1985
Cash Dividend 0.00 04 Sep 1985
Cash Dividend 0.00 06 Jun 1985
Cash Dividend 0.00 06 Mar 1985
Cash Dividend 0.00 28 Nov 1984
Cash Dividend 0.00 05 Sep 1984
Cash Dividend 0.00 04 Jun 1984
Cash Dividend 0.00 07 Mar 1984
Cash Dividend 0.00 30 Nov 1983
Cash Dividend 0.00 02 Sep 1983
Cash Dividend 0.00 31 May 1983
Cash Dividend 0.00 09 Mar 1983
Cash Dividend 0.00 26 Nov 1982
Cash Dividend 0.00 03 Sep 1982
Cash Dividend 0.00 04 Jun 1982
Cash Dividend 0.00 09 Mar 1982
Cash Dividend 0.00 25 Nov 1981
Cash Dividend 0.00 02 Sep 1981
Cash Dividend 0.00 09 Jun 1981
Cash Dividend 0.00 10 Mar 1981
Cash Dividend 0.00 28 Nov 1980
Cash Dividend 0.00 30 Sep 1980
Cash Dividend 0.00 06 Jun 1980
Data Source: Yahoo

Southwest Airlines Co. Split History

BonusRatioEx Date
Split 3:2 16 Feb 2001
Split 3:2 20 Jul 1999
Split 3:2 21 Aug 1998
Split 3:2 28 Nov 1997
Split 3:2 16 Jul 1993
Split 2:1 16 Jul 1992
Split 3:2 30 Aug 1990
Split 5:4 30 Jan 1984
Split 2:1 24 Jan 1983
Split 5:4 23 Oct 1981
Data Source: Yahoo

Southwest Airlines Co. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 31.7732.2432.3231.45-0.59-1.82%
19 Nov 2024 32.3631.9232.5631.750.030.09%
18 Nov 2024 32.3332.6032.7832.03-0.27-0.83%
15 Nov 2024 32.6032.2532.6631.760.180.56%
14 Nov 2024 32.4232.5533.0832.290.040.12%
13 Nov 2024 32.3831.8833.1531.880.351.09%
12 Nov 2024 32.0332.2232.5431.55-0.62-1.90%
11 Nov 2024 32.6531.9032.9431.700.872.74%
08 Nov 2024 31.7831.3731.8831.250.521.66%
07 Nov 2024 31.2631.1631.6031.05-0.13-0.41%
06 Nov 2024 31.3931.4831.9030.990.762.48%
05 Nov 2024 30.6329.9630.6429.930.722.41%
04 Nov 2024 29.9130.5530.8429.90-0.70-2.29%
01 Nov 2024 30.6130.7431.0430.530.030.10%
31 Oct 2024 30.5831.4731.6830.51-0.89-2.83%
30 Oct 2024 31.4731.0931.8431.060.441.42%
29 Oct 2024 31.0330.0331.1529.820.732.41%
28 Oct 2024 30.3029.9430.4429.450.872.96%
25 Oct 2024 29.4329.3729.6429.130.411.41%
24 Oct 2024 29.0230.5530.7628.58-1.71-5.56%
23 Oct 2024 30.7330.4630.7930.280.240.79%
22 Oct 2024 30.4930.3730.7530.020.050.16%
21 Oct 2024 30.4430.5730.7930.17-0.54-1.74%
18 Oct 2024 30.9830.1831.1829.950.892.96%
17 Oct 2024 30.0930.8330.8329.99-0.82-2.65%
16 Oct 2024 30.9130.6531.2430.520.421.38%
15 Oct 2024 30.4931.0031.1530.440.120.40%
14 Oct 2024 30.3730.7530.8529.97-0.25-0.82%
11 Oct 2024 30.6230.0430.7429.970.260.86%
10 Oct 2024 30.3630.0430.8030.01-0.28-0.91%
09 Oct 2024 30.6431.0031.3830.51-0.03-0.10%
08 Oct 2024 30.6731.3431.5930.49-0.37-1.19%
07 Oct 2024 31.0431.1631.3730.75-0.21-0.67%
04 Oct 2024 31.2531.4532.2030.950.742.43%
03 Oct 2024 30.5130.0830.9530.020.943.18%
02 Oct 2024 29.5729.6129.6529.16-0.31-1.04%
01 Oct 2024 29.8829.5530.2129.050.250.84%
30 Sep 2024 29.6329.5229.9529.400.100.34%
27 Sep 2024 29.5330.2130.6029.45-0.40-1.34%
26 Sep 2024 29.9330.2431.6429.741.545.42%
25 Sep 2024 28.3929.7530.2528.36-1.36-4.57%
24 Sep 2024 29.7529.8030.4629.560.120.40%
23 Sep 2024 29.6329.0529.7928.830.592.03%
20 Sep 2024 29.0429.0129.4228.700.100.35%
19 Sep 2024 28.9429.2629.4028.830.040.14%
18 Sep 2024 28.9028.5929.1728.380.461.62%
17 Sep 2024 28.4428.7528.9828.18-0.10-0.35%
16 Sep 2024 28.5428.6528.8628.37-0.14-0.49%
13 Sep 2024 28.6828.9929.3328.65-0.19-0.66%
12 Sep 2024 28.8729.3029.4028.320.060.21%
11 Sep 2024 28.8129.3929.3928.21-0.44-1.50%
10 Sep 2024 29.2529.7629.7728.25-0.48-1.61%
09 Sep 2024 29.7329.9030.1529.380.030.10%
06 Sep 2024 29.7029.8130.3829.43-0.11-0.37%
05 Sep 2024 29.8129.7930.5229.620.301.02%
04 Sep 2024 29.5129.3829.9029.29-0.07-0.24%
03 Sep 2024 29.5829.5129.8829.210.662.28%
30 Aug 2024 28.9228.9329.4528.840.180.63%
29 Aug 2024 28.7428.8829.0628.650.060.21%
28 Aug 2024 28.6828.9629.2928.26-0.43-1.48%
27 Aug 2024 29.1128.3029.3627.990.913.23%
26 Aug 2024 28.2028.2028.3727.980.020.07%
23 Aug 2024 28.1827.1528.3627.041.254.64%
22 Aug 2024 26.9326.7527.1926.560.351.32%
21 Aug 2024 26.5826.7326.7626.420.060.23%
20 Aug 2024 26.5226.7926.8626.46-0.21-0.79%
19 Aug 2024 26.7326.3826.8826.380.401.52%
16 Aug 2024 26.3326.4126.6226.15-0.21-0.79%
15 Aug 2024 26.5425.7926.5525.781.164.57%
14 Aug 2024 25.3825.5025.6625.17-0.04-0.16%
13 Aug 2024 25.4225.6225.7625.320.040.16%
12 Aug 2024 25.3825.3025.8725.300.050.20%
09 Aug 2024 25.3325.2025.4125.020.110.44%
08 Aug 2024 25.2224.5625.3124.530.903.70%
07 Aug 2024 24.3224.6225.0424.29-0.02-0.08%
06 Aug 2024 24.3424.0824.7323.870.642.70%
05 Aug 2024 23.7023.7724.4723.58-1.35-5.39%
02 Aug 2024 25.0525.8425.8524.88-1.31-4.97%
01 Aug 2024 26.3627.0027.1526.03-0.58-2.15%
31 Jul 2024 26.9427.0027.8026.75-0.10-0.37%
30 Jul 2024 27.0426.3227.3726.180.732.77%
29 Jul 2024 26.3127.2227.2626.15-0.92-3.38%
26 Jul 2024 27.2328.0828.1327.03-0.85-3.03%
25 Jul 2024 28.0825.9428.5725.771.475.52%
24 Jul 2024 26.6127.1727.2526.48-0.57-2.10%
23 Jul 2024 27.1827.7527.8026.85-0.48-1.74%
22 Jul 2024 27.6627.0127.7326.810.481.77%
19 Jul 2024 27.1827.4227.4826.70-0.23-0.84%
18 Jul 2024 27.4127.9828.5627.33-0.91-3.21%
17 Jul 2024 28.3228.1728.7028.13-0.39-1.36%
16 Jul 2024 28.7127.8428.8327.711.003.61%
15 Jul 2024 27.7127.7327.8827.210.180.65%
12 Jul 2024 27.5326.9327.8026.900.562.08%
11 Jul 2024 26.9727.0027.2126.40-0.66-2.39%
10 Jul 2024 27.6327.7327.8427.380.160.58%
09 Jul 2024 27.4727.3527.7127.170.120.44%
08 Jul 2024 27.3527.0627.4726.980.411.52%
05 Jul 2024 26.9428.3028.5526.94-1.64-5.74%
03 Jul 2024 28.5828.5028.8028.300.291.03%
02 Jul 2024 28.2928.1628.3927.910.180.64%
01 Jul 2024 28.1128.6428.7827.73-0.50-1.75%
28 Jun 2024 28.6128.5028.7028.100.140.49%
27 Jun 2024 28.4728.2128.5227.980.020.07%
26 Jun 2024 28.4527.5428.7227.23-0.06-0.21%
25 Jun 2024 28.5128.5728.7628.350.020.07%
24 Jun 2024 28.4928.3928.9628.270.130.46%
21 Jun 2024 28.3628.1128.5527.830.301.07%
20 Jun 2024 28.0628.2728.4028.06-0.37-1.30%
18 Jun 2024 28.4328.6628.8128.28-0.34-1.18%
17 Jun 2024 28.7728.3428.7828.150.391.37%
14 Jun 2024 28.3828.1828.4427.75-0.03-0.11%
13 Jun 2024 28.4128.3828.7427.83-0.03-0.11%
12 Jun 2024 28.4428.2628.7728.080.391.39%
11 Jun 2024 28.0529.5029.6028.01-1.65-5.56%
10 Jun 2024 29.7029.6030.3529.351.957.03%
07 Jun 2024 27.7527.7727.9327.44-0.10-0.36%
06 Jun 2024 27.8528.4828.7227.78-0.61-2.14%
05 Jun 2024 28.4627.8328.4927.520.662.37%
04 Jun 2024 27.8027.5928.2427.590.110.40%
03 Jun 2024 27.6927.2628.3027.000.853.17%
31 May 2024 26.8426.3326.9826.060.732.80%
30 May 2024 26.1125.7026.1625.420.602.35%
29 May 2024 25.5125.2425.6724.60-1.01-3.81%
28 May 2024 26.5226.6926.9526.40-0.32-1.19%
24 May 2024 26.8426.7426.8826.360.190.71%
23 May 2024 26.6527.8127.8626.54-1.23-4.41%
22 May 2024 27.8828.0228.3027.69-0.09-0.32%
21 May 2024 27.9728.0328.1727.79-0.23-0.82%
20 May 2024 28.2027.8428.2227.660.341.22%
17 May 2024 27.8628.1728.2727.77-0.12-0.43%
16 May 2024 27.9827.8328.1627.810.210.76%
15 May 2024 27.7728.3428.3427.54-0.36-1.28%
14 May 2024 28.1328.2828.3727.960.150.54%
13 May 2024 27.9827.4128.3427.400.622.27%
10 May 2024 27.3627.3327.4827.120.080.29%
09 May 2024 27.2827.1027.3726.880.100.37%
08 May 2024 27.1826.8827.2926.860.180.67%
07 May 2024 27.0027.1527.3326.87-0.42-1.53%
06 May 2024 27.4226.2527.5826.221.274.86%
03 May 2024 26.1526.4326.6925.95-0.26-0.98%
02 May 2024 26.4126.0026.4625.720.742.88%
01 May 2024 25.6725.9926.2025.57-0.27-1.04%
30 Apr 2024 25.9426.4526.5725.93-0.90-3.35%
29 Apr 2024 26.8426.4826.9426.33-0.19-0.70%
26 Apr 2024 27.0327.1527.5026.73-0.23-0.84%
25 Apr 2024 27.2626.8827.4826.00-2.04-6.96%
24 Apr 2024 29.3029.4429.5928.95-0.16-0.54%
23 Apr 2024 29.4629.3129.8229.05-0.27-0.91%
22 Apr 2024 29.7329.4929.9729.380.351.19%
19 Apr 2024 29.3829.1629.6629.110.321.10%
18 Apr 2024 29.0629.0029.5128.890.280.97%
17 Apr 2024 28.7828.4329.0328.410.732.60%
16 Apr 2024 28.0527.8928.1427.460.210.75%
15 Apr 2024 27.8427.8628.1927.650.301.09%
12 Apr 2024 27.5428.0328.1827.41-0.98-3.44%
11 Apr 2024 28.5227.8528.6327.760.562.00%
10 Apr 2024 27.9628.8829.1527.77-1.09-3.75%
09 Apr 2024 29.0528.6629.0628.360.401.40%
08 Apr 2024 28.6528.5028.8628.260.311.09%
05 Apr 2024 28.3427.8428.4327.800.371.32%
04 Apr 2024 27.9728.1628.7927.90-0.06-0.21%
03 Apr 2024 28.0328.2328.2827.97-0.30-1.06%
02 Apr 2024 28.3328.8228.9428.04-0.85-2.91%
01 Apr 2024 29.1829.3129.4129.10-0.01-0.03%
28 Mar 2024 29.1929.2229.5129.12-0.08-0.27%
27 Mar 2024 29.2728.5829.3028.510.863.03%
26 Mar 2024 28.4128.7328.8028.39-0.10-0.35%
25 Mar 2024 28.5128.4228.7328.250.060.21%
22 Mar 2024 28.4528.7128.7228.44-0.23-0.80%
21 Mar 2024 28.6828.7628.9328.29-0.16-0.55%
20 Mar 2024 28.8428.2728.9028.130.672.38%
19 Mar 2024 28.1728.0228.2327.910.160.57%
18 Mar 2024 28.0128.2528.3227.89-0.34-1.20%
15 Mar 2024 28.3528.0228.3727.960.240.85%
14 Mar 2024 28.1128.2328.2527.76-0.17-0.60%
13 Mar 2024 28.2828.7328.9828.14-0.48-1.67%
12 Mar 2024 28.7630.7530.7828.52-5.02-14.86%
11 Mar 2024 33.7834.3334.3333.48-0.48-1.40%
08 Mar 2024 34.2634.9035.0534.06-0.57-1.64%
07 Mar 2024 34.8334.6134.9034.510.270.78%
06 Mar 2024 34.5634.5034.9934.380.150.44%
05 Mar 2024 34.4133.6934.4833.610.300.88%
04 Mar 2024 34.1133.9234.4033.420.150.44%
01 Mar 2024 33.9634.2434.3633.64-0.31-0.90%
29 Feb 2024 34.2734.6234.8434.22-0.20-0.58%
28 Feb 2024 34.4734.2034.5634.16-0.05-0.14%
27 Feb 2024 34.5234.4034.5934.200.371.08%
26 Feb 2024 34.1533.8734.5733.790.371.10%
23 Feb 2024 33.7834.3534.4133.68-0.46-1.34%
22 Feb 2024 34.2434.7735.1834.21-0.30-0.87%
21 Feb 2024 34.5433.7134.5633.610.682.01%
20 Feb 2024 33.8634.3135.0633.81-0.07-0.21%
16 Feb 2024 33.9333.9434.6533.67-0.28-0.82%
15 Feb 2024 34.2133.9834.7233.860.461.36%
14 Feb 2024 33.7532.8433.9432.631.223.75%
13 Feb 2024 32.5332.3932.7431.92-0.26-0.79%
12 Feb 2024 32.7932.3733.2432.170.300.92%
09 Feb 2024 32.4932.2832.6431.800.160.49%
08 Feb 2024 32.3330.8432.3530.651.595.17%
07 Feb 2024 30.7430.9631.3630.66-0.29-0.93%
06 Feb 2024 31.0329.7831.0529.631.284.30%
05 Feb 2024 29.7529.9330.0529.52-0.62-2.04%
02 Feb 2024 30.3730.0430.4929.800.190.63%
01 Feb 2024 30.1830.0930.3829.410.290.97%
31 Jan 2024 29.8930.1030.3729.44-0.30-0.99%
30 Jan 2024 30.1929.8130.4829.81-0.02-0.07%
29 Jan 2024 30.2130.1730.3029.410.120.40%
26 Jan 2024 30.0930.5331.1529.69-0.30-0.99%
25 Jan 2024 30.3932.5032.8029.95-0.72-2.31%
24 Jan 2024 31.1131.3231.3930.900.000.00%
23 Jan 2024 31.1131.0231.4930.810.953.15%
22 Jan 2024 30.1630.1130.5029.980.170.57%
19 Jan 2024 29.9930.1430.1429.22-0.04-0.13%
18 Jan 2024 30.0328.2530.0728.171.926.83%
17 Jan 2024 28.1128.4928.9228.00-0.61-2.12%
16 Jan 2024 28.7228.4028.8227.570.150.53%
12 Jan 2024 28.5729.5729.5728.22-1.27-4.26%
11 Jan 2024 29.8429.5729.8829.070.130.44%
10 Jan 2024 29.7129.3029.9229.190.391.33%
09 Jan 2024 29.3229.0529.5828.880.200.69%
08 Jan 2024 29.1229.0029.4828.85-0.03-0.10%
05 Jan 2024 29.1527.8529.1827.811.224.37%
04 Jan 2024 27.9327.3728.0227.260.622.27%
03 Jan 2024 27.3127.8628.0127.25-1.17-4.11%
02 Jan 2024 28.4828.6029.0428.21-0.40-1.39%
29 Dec 2023 28.8829.2629.2628.84-0.50-1.70%
28 Dec 2023 29.3829.1029.4229.040.170.58%
27 Dec 2023 29.2129.1829.2928.880.060.21%
26 Dec 2023 29.1529.4329.5729.12-0.35-1.19%
22 Dec 2023 29.5029.6529.8629.36-0.10-0.34%
21 Dec 2023 29.6029.5430.0129.320.531.82%
20 Dec 2023 29.0729.1729.7729.01-0.45-1.52%
19 Dec 2023 29.5229.1229.7229.080.551.90%
18 Dec 2023 28.9728.8829.0528.38-0.04-0.14%
15 Dec 2023 29.0129.7029.8128.89-0.75-2.52%
14 Dec 2023 29.7629.3530.2429.230.612.09%
13 Dec 2023 29.1529.5829.6228.13-1.16-3.83%
12 Dec 2023 30.3129.4530.4929.310.973.31%
11 Dec 2023 29.3429.0229.3628.770.270.93%
08 Dec 2023 29.0728.9529.2028.65-0.09-0.31%
07 Dec 2023 29.1628.6629.5928.631.174.18%
06 Dec 2023 27.9927.6528.4327.470.823.02%
05 Dec 2023 27.1727.1527.3026.83-0.13-0.48%
04 Dec 2023 27.3026.6627.3226.420.612.29%
01 Dec 2023 26.6925.6126.6925.541.124.38%
30 Nov 2023 25.5725.4725.6225.070.240.95%
29 Nov 2023 25.3325.0525.6725.000.512.05%
28 Nov 2023 24.8224.4224.8624.220.381.55%
27 Nov 2023 24.4424.7624.8424.32-0.43-1.73%
24 Nov 2023 24.8724.8224.9424.660.160.65%
22 Nov 2023 24.7125.1025.3524.500.080.32%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 8.19
52-Week Low Change % 0.35%
52-Week High Change -3.41
52-Week High Change % -0.10%

Stock Price Average

50 Day Average 30.47
50 Day Average Change 1.30
50 Day Average Change % 0.04%
200 Day Average 29.11
200 Day Average Change 2.66
200 Day Average Change % 0.09%

Share Statistics

Southwest Airlines Co. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Asset Impairment Charge 32000000.012000000.035000000.00.0 
Beginning Cash Position 2548000000.011063000000.012480000000.09492000000.09497000000.0
Capital Expenditure -515000000.0-511000000.0-3946000000.0-3553000000.0-2338000000.0
Capital Expenditure Reported -515000000.0-505000000.0-3924000000.0-3520000000.0-2302000000.0
Cash Dividends Paid -188000000.00.00.0-428000000.0-431000000.0
Cash Flow From Continuing Financing Activities 9658000000.0359000000.0-3032000000.0-436000000.0-407000000.0
Cash Flow From Continuing Investing Activities -16000000.0-1264000000.0-3746000000.0-2932000000.0-998000000.0
Cash Flow From Continuing Operating Activities -1127000000.02322000000.03790000000.03164000000.0411000000.0
Change In Other Current Assets 415000000.075000000.0-66000000.060000000.0-10000000.0
Change In Other Current Liabilities -306000000.0-103000000.0-334000000.0-137000000.0-93000000.0
Change In Other Working Capital 1623000000.0591000000.0525000000.029000000.0-300000000.0
Change In Payables And Accrued Expense 231000000.038000000.0936000000.01386000000.0-927000000.0
Change In Receivables -294000000.0-701000000.0422000000.0-89000000.0236000000.0
Change In Working Capital 1669000000.0-100000000.01483000000.01249000000.0-1094000000.0
Changes In Cash 8515000000.01417000000.0-2988000000.0-204000000.0-994000000.0
Common Stock Dividend Paid -188000000.00.00.0-428000000.0-431000000.0
Common Stock Issuance0.02294000000.00.00.0  
Common Stock Payments-2000000000.0-451000000.00.00.0  
Deferred Income Tax -716000000.0-21000000.0228000000.0159000000.07000000.0
Deferred Tax -716000000.0-21000000.0228000000.0159000000.07000000.0
Depreciation Amortization Depletion 1255000000.01272000000.01351000000.01522000000.01665000000.0
Depreciation And Amortization 1255000000.01272000000.01351000000.01522000000.01665000000.0
End Cash Position 11063000000.012480000000.09492000000.09288000000.08503000000.0
Financing Cash Flow 9658000000.0359000000.0-3032000000.0-436000000.0-407000000.0
Free Cash Flow -1642000000.01811000000.0-156000000.0-389000000.0-1927000000.0
Gain Loss On Investment Securities 15000000.0-15000000.0-2000000.0  
Gain Loss On Sale Of PPE0.0-222000000.00.00.0  
Income Tax Paid Supplemental Data 19000000.0445000000.020000000.018000000.016000000.0
Interest Paid Supplemental Data 212000000.0336000000.0305000000.0228000000.0218000000.0
Investing Cash Flow -16000000.0-1264000000.0-3746000000.0-2932000000.0-998000000.0
Issuance Of Capital Stock0.02294000000.00.00.0  
Issuance Of Debt 13621000000.01136000000.00.00.0 
Long Term Debt Issuance 8938000000.01136000000.00.00.0 
Long Term Debt Payments -839000000.0-905000000.0-3085000000.0-85000000.0-34000000.0
Net Common Stock Issuance-2000000000.01843000000.00.00.0  
Net Income From Continuing Operations -3074000000.0977000000.0539000000.0465000000.0-48000000.0
Net Investment Purchase And Sale -744000000.0-753000000.0200000000.0621000000.01369000000.0
Net Issuance Payments Of Debt 8099000000.0231000000.0-3085000000.0-85000000.0-34000000.0
Net Long Term Debt Issuance 8099000000.0231000000.0-3085000000.0-85000000.0-34000000.0
Net Other Financing Charges -144000000.077000000.08000000.029000000.06000000.0
Net Other Investing Changes400000000.0428000000.0    
Net PPEPurchase And Sale 815000000.0-6000000.0-22000000.0-33000000.0-36000000.0
Net Short Term Debt Issuance0.00.00.00.0  
Operating Cash Flow -1127000000.02322000000.03790000000.03164000000.0411000000.0
Operating Gains Losses -207000000.013000000.0191000000.0  
Other Non Cash Items -86000000.0169000000.0-41000000.0-227000000.0-150000000.0
Proceeds From Stock Option Exercised 48000000.051000000.045000000.048000000.052000000.0
Purchase Of Investment -5080000000.0-5824000000.0-5592000000.0-6970000000.0-5468000000.0
Purchase Of PPE 0.0-6000000.0-22000000.0-33000000.0-36000000.0
Repayment Of Debt -5522000000.0-905000000.0-3085000000.0-85000000.0-34000000.0
Repurchase Of Capital Stock-2000000000.0-451000000.00.00.0  
Sale Of Investment 4336000000.05071000000.05792000000.07591000000.06837000000.0
Sale Of PPE0.0815000000.00.00.0  
Short Term Debt Issuance0.04683000000.00.00.0  
Short Term Debt Payments0.0-4683000000.00.00.0  
Unrealized Gain Loss On Investment Securities 0.00.04000000.0-4000000.00.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.