Southwest Airlines Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	42.190	42.190	40.330	41.180	41.180	3,139
2026-10-22	39.250	42.018	38.530	41.335	41.335	5,726
2026-10-21	39.550	40.955	39.500	40.600	40.600	924
2026-10-20	38.110	41.172	38.110	39.540	39.540	1,915
2026-10-19	39.630	40.090	39.080	39.100	39.100	4,382
2026-10-16	40.900	41.221	39.830	39.830	39.830	4,368
2026-10-15	39.900	40.450	39.300	40.380	40.380	6,222
2026-10-14	40.660	41.090	39.091	39.140	39.140	849
2026-10-13	40.900	41.830	40.180	40.320	40.320	5,564
2026-10-12	41.800	41.850	40.880	41.110	41.110	1,186
2026-10-09	41.410	42.540	40.630	41.170	41.170	2,048
2026-10-08	42.540	42.540	40.890	41.250	41.250	1,468
2026-10-07	41.510	42.440	41.510	41.900	41.900	854
2026-10-06	41.510	43.090	41.510	41.960	41.960	3,576
2026-10-05	42.010	42.906	41.730	41.821	41.821	1,096
2026-10-02	42.470	42.990	41.410	42.465	42.465	320
2026-10-01	41.600	42.470	41.200	42.020	42.020	683
2026-09-30	41.980	42.700	41.520	41.600	41.600	1,831
2026-09-29	42.000	43.150	41.470	41.900	41.900	8,482
2026-09-28	42.000	43.000	41.200	41.734	41.734	3,349
2026-09-25	41.800	42.700	41.000	42.553	42.553	1,977
2026-09-24	40.550	41.750	40.460	41.340	41.340	4,309
2026-09-23	42.200	42.750	41.070	41.158	41.158	1,065
2026-09-22	41.830	43.140	41.050	42.280	42.280	2,866
2026-09-21	41.290	41.800	40.890	41.540	41.540	2,792
2026-09-18	40.070	41.430	40.070	41.021	41.021	5,628
2026-09-17	39.390	41.001	38.600	40.450	40.450	4,011
2026-09-16	39.630	39.880	38.710	38.770	38.770	1,765
2026-09-15	39.100	39.980	38.650	39.160	39.160	950
2026-09-14	39.230	39.700	37.900	39.270	39.270	1,135
2026-09-11	39.070	39.630	38.230	39.340	39.340	3,407
2026-09-10	38.480	39.070	37.960	38.360	38.360	5,292
2026-09-09	38.500	38.990	37.820	38.660	38.660	2,602
2026-09-08	39.900	39.940	38.570	39.180	39.180	1,564
2026-09-04	39.890	39.890	38.500	39.511	39.511	4,193
2026-09-03	39.040	39.040	38.220	38.440	38.440	1,307
2026-09-02	38.620	38.850	37.690	38.650	38.650	1,070
2026-09-01	38.730	38.980	37.720	37.820	37.640	2,182
2026-08-28	40.000	40.500	39.710	39.862	39.672	705
2026-08-27	41.720	41.720	40.101	40.101	39.910	233
2026-08-26	40.500	41.680	40.500	41.090	40.894	4,925
2026-08-25	40.900	41.870	40.520	40.830	40.636	875
2026-08-24	40.350	41.150	40.290	40.550	40.357	4,259
2026-08-21	40.120	40.780	40.000	40.130	39.939	13,972
2026-08-20	41.990	41.990	40.240	40.240	40.049	4,882
2026-08-19	42.060	43.350	41.861	41.861	41.661	942
2026-08-18	43.200	43.830	42.661	42.670	42.467	1,133
2026-08-17	44.360	44.400	43.530	43.610	43.402	928
2026-08-14	44.910	45.200	44.350	44.400	44.189	251
2026-08-13	45.950	45.950	45.120	45.430	45.214	348
2026-08-12	46.030	46.040	44.600	44.959	44.745	449
2026-08-11	44.980	45.771	44.850	45.690	45.473	1,199
2026-08-10	46.660	47.650	44.890	44.890	44.676	1,378
2026-08-07	47.000	47.500	46.327	47.030	46.806	2,618
2026-08-06	48.880	50.000	47.250	47.331	47.105	2,157
2026-08-05	49.500	49.610	47.000	49.360	49.125	4,649
2026-08-04	47.080	49.080	46.030	48.770	48.538	2,286
2026-08-03	45.830	47.240	44.050	46.550	46.329	11,571
2026-07-31	45.350	47.550	44.280	45.230	45.015	60
2026-07-30	45.000	45.450	43.170	45.340	45.124	1,391

Page 1 of 3 · 125 trading daysOlder →

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.