Southwest Airlines
$42.47Change from previous close: +1.51%Absolute change: +$0.63
Price history
+31.45% over the period1 year: from $32.31 (October 2, 2025) to $42.47 (October 2, 2026), +31.45%.
Show chart data
Daily closing prices, adjusted for splits. Long periods: one close per week or month.
| Date | Close |
|---|---|
| October 2, 2026 | $42.47 |
| October 1, 2026 | $41.84 |
| September 30, 2026 | $41.64 |
| September 29, 2026 | $42.08 |
| September 28, 2026 | $42.28 |
| September 25, 2026 | $42.68 |
| September 24, 2026 | $41.55 |
| September 23, 2026 | $41.04 |
| September 22, 2026 | $42.08 |
| September 21, 2026 | $41.77 |
| September 18, 2026 | $40.98 |
| September 17, 2026 | $40.34 |
| September 16, 2026 | $39.15 |
| September 15, 2026 | $39.28 |
| September 14, 2026 | $39.52 |
| September 11, 2026 | $39.24 |
| September 10, 2026 | $38.69 |
| September 9, 2026 | $38.68 |
| September 8, 2026 | $38.67 |
| September 4, 2026 | $39.62 |
| September 3, 2026 | $38.73 |
| September 2, 2026 | $38.61 |
| September 1, 2026 | $37.68 |
| August 31, 2026 | $38.53 |
| August 28, 2026 | $39.64 |
| August 27, 2026 | $39.76 |
| August 26, 2026 | $40.67 |
| August 25, 2026 | $40.82 |
| August 24, 2026 | $40.71 |
| August 21, 2026 | $40.38 |
| August 20, 2026 | $39.89 |
| August 19, 2026 | $41.42 |
| August 18, 2026 | $42.49 |
| August 17, 2026 | $43.35 |
| August 14, 2026 | $44.26 |
| August 13, 2026 | $44.87 |
| August 12, 2026 | $44.98 |
| August 11, 2026 | $45.52 |
| August 10, 2026 | $44.90 |
| August 7, 2026 | $47.05 |
| August 6, 2026 | $46.94 |
| August 5, 2026 | $48.79 |
| August 4, 2026 | $48.70 |
| August 3, 2026 | $47.07 |
| July 31, 2026 | $44.97 |
| July 30, 2026 | $45.60 |
| July 29, 2026 | $44.38 |
| July 28, 2026 | $46.31 |
| July 27, 2026 | $45.38 |
| July 24, 2026 | $45.08 |
| July 23, 2026 | $44.71 |
| July 22, 2026 | $47.66 |
| July 21, 2026 | $48.69 |
| July 20, 2026 | $48.34 |
| July 17, 2026 | $48.08 |
| July 16, 2026 | $49.43 |
| July 15, 2026 | $49.25 |
| July 14, 2026 | $47.56 |
| July 13, 2026 | $47.92 |
| July 10, 2026 | $48.43 |
| July 9, 2026 | $49.22 |
| July 8, 2026 | $48.66 |
| July 7, 2026 | $49.43 |
| July 6, 2026 | $50.81 |
| July 2, 2026 | $50.25 |
| July 1, 2026 | $50.47 |
| June 30, 2026 | $51.42 |
| June 29, 2026 | $51.60 |
| June 26, 2026 | $51.91 |
| June 25, 2026 | $52.09 |
| June 24, 2026 | $50.94 |
| June 23, 2026 | $49.41 |
| June 22, 2026 | $48.57 |
| June 18, 2026 | $47.97 |
| June 17, 2026 | $46.66 |
| June 16, 2026 | $47.43 |
| June 15, 2026 | $46.08 |
| June 12, 2026 | $45.47 |
| June 11, 2026 | $44.29 |
| June 10, 2026 | $41.40 |
| June 9, 2026 | $43.17 |
| June 8, 2026 | $41.02 |
| June 5, 2026 | $41.54 |
| June 4, 2026 | $41.31 |
| June 3, 2026 | $40.87 |
| June 2, 2026 | $42.34 |
| June 1, 2026 | $42.76 |
| May 29, 2026 | $42.95 |
| May 28, 2026 | $43.31 |
| May 27, 2026 | $43.68 |
| May 26, 2026 | $42.28 |
| May 22, 2026 | $40.86 |
| May 21, 2026 | $40.78 |
| May 20, 2026 | $39.70 |
| May 19, 2026 | $37.35 |
| May 18, 2026 | $38.36 |
| May 15, 2026 | $38.50 |
| May 14, 2026 | $39.33 |
| May 13, 2026 | $39.41 |
| May 12, 2026 | $39.48 |
| May 11, 2026 | $39.99 |
| May 8, 2026 | $41.31 |
| May 7, 2026 | $41.39 |
| May 6, 2026 | $41.50 |
| May 5, 2026 | $39.71 |
| May 4, 2026 | $38.35 |
| May 1, 2026 | $38.76 |
| April 30, 2026 | $37.92 |
| April 29, 2026 | $37.22 |
| April 28, 2026 | $38.01 |
| April 27, 2026 | $38.20 |
| April 24, 2026 | $39.45 |
| April 23, 2026 | $37.75 |
| April 22, 2026 | $39.35 |
| April 21, 2026 | $40.92 |
| April 20, 2026 | $41.82 |
| April 17, 2026 | $42.70 |
| April 16, 2026 | $40.63 |
| April 15, 2026 | $41.70 |
| April 14, 2026 | $41.26 |
| April 13, 2026 | $39.45 |
| April 10, 2026 | $39.56 |
| April 9, 2026 | $40.21 |
| April 8, 2026 | $40.40 |
| April 7, 2026 | $37.87 |
| April 6, 2026 | $38.18 |
| April 2, 2026 | $37.60 |
| April 1, 2026 | $38.23 |
| March 31, 2026 | $37.57 |
| March 30, 2026 | $36.29 |
| March 27, 2026 | $37.36 |
| March 26, 2026 | $39.53 |
| March 25, 2026 | $40.19 |
| March 24, 2026 | $39.83 |
| March 23, 2026 | $40.35 |
| March 20, 2026 | $39.41 |
| March 19, 2026 | $40.87 |
| March 18, 2026 | $40.19 |
| March 17, 2026 | $41.12 |
| March 16, 2026 | $40.23 |
| March 13, 2026 | $38.75 |
| March 12, 2026 | $38.61 |
| March 11, 2026 | $41.85 |
| March 10, 2026 | $42.82 |
| March 9, 2026 | $43.03 |
| March 6, 2026 | $41.56 |
| March 5, 2026 | $43.90 |
| March 4, 2026 | $47.15 |
| March 3, 2026 | $47.75 |
| March 2, 2026 | $48.27 |
| February 27, 2026 | $49.26 |
| February 26, 2026 | $50.93 |
| February 25, 2026 | $49.89 |
| February 24, 2026 | $50.64 |
| February 23, 2026 | $50.90 |
| February 20, 2026 | $52.09 |
| February 19, 2026 | $52.08 |
| February 18, 2026 | $54.80 |
| February 17, 2026 | $54.26 |
| February 13, 2026 | $51.11 |
| February 12, 2026 | $50.83 |
| February 11, 2026 | $51.43 |
| February 10, 2026 | $54.07 |
| February 9, 2026 | $53.36 |
| February 6, 2026 | $54.26 |
| February 5, 2026 | $52.51 |
| February 4, 2026 | $52.59 |
| February 3, 2026 | $51.19 |
| February 2, 2026 | $49.64 |
| January 30, 2026 | $47.52 |
| January 29, 2026 | $48.50 |
| January 28, 2026 | $40.86 |
| January 27, 2026 | $41.34 |
| January 26, 2026 | $42.03 |
| January 23, 2026 | $41.95 |
| January 22, 2026 | $42.44 |
| January 21, 2026 | $42.85 |
| January 20, 2026 | $42.38 |
| January 16, 2026 | $43.12 |
| January 15, 2026 | $43.10 |
| January 14, 2026 | $42.55 |
| January 13, 2026 | $43.20 |
| January 12, 2026 | $43.85 |
| January 9, 2026 | $44.52 |
| January 8, 2026 | $42.92 |
| January 7, 2026 | $42.64 |
| January 6, 2026 | $42.48 |
| January 5, 2026 | $42.44 |
| January 2, 2026 | $41.30 |
| December 31, 2025 | $41.33 |
| December 30, 2025 | $41.27 |
| December 29, 2025 | $41.12 |
| December 26, 2025 | $41.28 |
| December 24, 2025 | $41.48 |
| December 23, 2025 | $41.56 |
| December 22, 2025 | $42.24 |
| December 19, 2025 | $41.26 |
| December 18, 2025 | $40.73 |
| December 17, 2025 | $40.98 |
| December 16, 2025 | $42.17 |
| December 15, 2025 | $41.72 |
| December 12, 2025 | $41.17 |
| December 11, 2025 | $40.74 |
| December 10, 2025 | $39.83 |
| December 9, 2025 | $38.15 |
| December 8, 2025 | $37.95 |
| December 5, 2025 | $37.85 |
| December 4, 2025 | $35.81 |
| December 3, 2025 | $35.68 |
| December 2, 2025 | $35.43 |
| December 1, 2025 | $34.77 |
| November 28, 2025 | $34.81 |
| November 26, 2025 | $35.06 |
| November 25, 2025 | $34.36 |
| November 24, 2025 | $33.28 |
| November 21, 2025 | $32.80 |
| November 20, 2025 | $31.16 |
| November 19, 2025 | $31.92 |
| November 18, 2025 | $31.96 |
| November 17, 2025 | $31.85 |
| November 14, 2025 | $32.82 |
| November 13, 2025 | $33.04 |
| November 12, 2025 | $33.34 |
| November 11, 2025 | $31.99 |
| November 10, 2025 | $32.66 |
| November 7, 2025 | $32.45 |
| November 6, 2025 | $31.51 |
| November 5, 2025 | $31.62 |
| November 4, 2025 | $29.67 |
| November 3, 2025 | $30.43 |
| October 31, 2025 | $30.30 |
| October 30, 2025 | $30.09 |
| October 29, 2025 | $30.66 |
| October 28, 2025 | $31.09 |
| October 27, 2025 | $32.25 |
| October 24, 2025 | $32.20 |
| October 23, 2025 | $31.65 |
| October 22, 2025 | $33.76 |
| October 21, 2025 | $34.68 |
| October 20, 2025 | $34.43 |
| October 17, 2025 | $33.52 |
| October 16, 2025 | $33.29 |
| October 15, 2025 | $33.56 |
| October 14, 2025 | $33.42 |
| October 13, 2025 | $31.90 |
| October 10, 2025 | $31.29 |
| October 9, 2025 | $31.68 |
| October 8, 2025 | $32.45 |
| October 7, 2025 | $32.39 |
| October 6, 2025 | $32.58 |
| October 3, 2025 | $32.52 |
| October 2, 2025 | $32.31 |
At a glance
The company
Southwest Airlines Co. operates as a passenger airline company that provides scheduled air transportation services in the United States and internationally.
Latest results
Quarter to June 30, 2026 · EPS $0.94 (estimate $0.52)
Next event
Quarterly results · October 21, 2026
Dividend
Last ex-dividend on September 3, 2026
Where the price stands
52-wk low$29.26
$42.47
52-wk high$55.11
−22.94% from the high
Performance
| Stock | S&P 500 | |
|---|---|---|
| 1 month | +10.00% | +0.73% |
| Year to date | +2.76% | +12.81% |
| 1 year | +31.45% | +15.00% |
Analysts · 25 analysts
Average target$49.53+16.61% vs. price
Buy 11 · Hold 11 · Sell 3 · Buy
Latest news
All newsThe business in numbers
Revenue
$8.43B
Latest quarter · Q2 2026
Net income
$233M
Latest quarter · Q2 2026
Net margin
2.8%
Latest quarter · Q2 2026
Numbers and valuation
Full valuation- Market cap
- $20.78B
- P/E
- 26.6
- EPS
- $1.60
- Volume
- 2.53M
- Dividend yield
- 1.72%
Stocks to explore
Other companies in the Industrials sector
