Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	23.215	26.290	23.215	26.140	24.950	3,489
2024-08-14	25.400	25.600	25.215	25.495	24.334	8,661
2024-08-13	25.400	25.700	25.370	25.385	24.229	1,211
2024-08-12	25.320	25.830	25.320	25.691	24.522	1,190
2024-08-09	25.220	25.450	25.000	25.250	24.101	212,884
2024-08-08	24.575	25.196	24.575	25.120	23.977	3,474
2024-08-07	24.620	24.970	24.577	24.577	23.459	1,544
2024-08-06	24.080	24.650	23.892	24.535	23.418	1,579
2024-08-05	24.000	24.445	23.670	24.204	23.102	12,845
2024-08-02	25.771	26.000	24.991	25.095	23.953	6,361
2024-08-01	27.000	27.130	26.215	26.340	25.141	3,935
2024-07-31	26.880	27.685	26.740	27.541	26.287	2,361
2024-07-30	26.310	27.325	26.300	27.325	26.081	7,499
2024-07-29	27.220	27.220	26.350	26.399	25.197	9,069
2024-07-26	28.080	28.128	27.042	27.208	25.969	26,890
2024-07-25	26.010	28.540	25.986	28.405	27.112	59,110
2024-07-24	30.213	30.213	26.800	26.952	25.725	561,269
2024-07-23	27.765	27.765	27.115	27.115	25.881	198,856
2024-07-22	26.940	27.501	26.901	27.501	26.249	3,674
2024-07-19	27.350	27.440	26.761	27.125	25.890	5,038
2024-07-18	27.970	28.487	27.710	27.710	26.449	3,591
2024-07-17	28.220	28.620	28.150	28.345	27.055	2,806
2024-07-16	27.840	28.725	27.800	28.695	27.389	7,805
2024-07-15	27.770	27.855	27.240	27.771	26.507	2,088
2024-07-12	27.000	27.596	26.980	27.565	26.310	5,462
2024-07-11	27.000	27.140	26.460	26.865	25.642	9,790
2024-07-10	27.800	27.800	27.550	27.640	26.382	851
2024-07-09	27.220	27.640	27.220	27.585	26.329	632
2024-07-08	27.215	27.445	27.010	27.250	26.010	1,880
2024-07-05	28.300	28.520	27.065	27.360	26.115	5,803
2024-07-03	28.550	28.765	28.365	28.620	27.317	1,587
2024-07-02	28.160	28.355	27.960	28.210	26.926	2,667
2024-07-01	28.660	28.700	27.821	27.821	26.555	3,848
2024-06-28	28.440	28.630	28.102	28.445	27.150	14,220
2024-06-27	28.320	28.325	28.075	28.291	27.003	3,147
2024-06-26	27.300	28.641	27.260	28.325	27.036	7,013
2024-06-25	28.490	28.725	28.461	28.580	27.279	63,239
2024-06-24	28.390	28.682	28.340	28.520	27.222	1,687
2024-06-21	27.920	28.428	27.906	28.428	27.134	284,265
2024-06-20	28.252	28.345	28.205	28.205	26.921	3,769
2024-06-18	28.660	28.782	28.379	28.379	27.087	34,472
2024-06-17	28.476	28.685	28.311	28.685	27.207	3,624
2024-06-14	28.171	28.299	27.915	28.259	26.803	886
2024-06-13	28.161	28.389	27.910	28.355	26.894	6,898
2024-06-12	28.050	28.731	28.050	28.325	26.866	14,581
2024-06-11	29.500	29.500	28.180	28.270	26.814	6,479
2024-06-10	29.110	30.350	28.970	29.890	28.350	143,912
2024-06-07	27.670	27.921	27.450	27.620	26.197	4,611
2024-06-06	28.560	28.630	27.960	28.140	26.691	1,723
2024-06-05	27.790	28.030	27.550	28.030	26.586	1,076
2024-06-04	27.670	28.250	27.590	27.790	26.359	1,513
2024-06-03	27.298	28.330	27.190	27.620	26.197	4,998
2024-05-31	26.330	26.388	26.040	26.380	25.021	832
2024-05-30	25.420	26.070	25.380	26.060	24.718	3,330
2024-05-29	25.900	25.900	24.610	25.330	24.025	10,264
2024-05-28	26.650	26.930	26.470	26.601	25.230	1,800
2024-05-24	26.790	26.790	26.400	26.515	25.149	567
2024-05-23	27.480	27.800	26.590	26.605	25.235	3,718
2024-05-22	27.990	28.220	27.810	27.860	26.425	149
2024-05-21	28.030	28.100	27.870	28.010	26.567	454

← NewerPage 10 of 21 · 1,224 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.