Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	27.840	28.100	27.680	28.010	26.567	862
2024-05-17	28.170	28.229	27.890	27.895	26.458	2,261
2024-05-16	27.854	28.135	27.830	28.120	26.672	2,595
2024-05-15	28.340	28.340	27.580	27.870	26.434	1,236
2024-05-14	28.280	28.310	28.020	28.060	26.615	1,005
2024-05-13	27.470	28.200	27.440	28.180	26.728	5,706
2024-05-10	27.435	27.435	27.151	27.330	25.922	2,551
2024-05-09	27.110	27.320	26.880	27.203	25.801	3,192
2024-05-08	26.946	27.240	26.880	27.218	25.816	1,025
2024-05-07	27.090	27.300	26.918	26.969	25.580	2,625
2024-05-03	26.468	26.670	26.155	26.235	24.884	1,414
2024-05-02	26.000	26.390	25.730	26.390	25.031	3,924
2024-05-01	25.960	26.149	25.590	25.627	24.307	4,297
2024-04-30	26.500	26.558	26.170	26.230	24.879	8,536
2024-04-29	26.790	27.030	26.350	26.780	25.401	123,097
2024-04-26	27.150	27.440	26.786	27.160	25.761	2,529
2024-04-25	26.815	27.455	26.000	26.820	25.439	26,852
2024-04-24	29.270	29.510	28.960	29.083	27.585	2,330
2024-04-23	29.250	29.720	29.050	29.700	28.170	7,644
2024-04-22	29.490	29.931	29.410	29.931	28.389	2,562
2024-04-19	29.400	29.640	29.090	29.415	27.900	1,458
2024-04-18	29.240	29.500	28.920	29.121	27.621	8,066
2024-04-17	28.534	29.015	28.490	28.778	27.296	14,424
2024-04-16	27.610	28.135	27.490	28.030	26.586	14,037
2024-04-15	27.840	28.190	27.679	27.679	26.253	4,357
2024-04-12	28.042	28.070	27.691	27.710	26.283	3,241
2024-04-11	27.760	28.520	27.760	28.500	27.032	1,791
2024-04-10	28.974	29.120	28.100	28.160	26.709	1,768
2024-04-09	28.710	28.900	28.370	28.800	27.317	322,841
2024-04-08	28.260	28.825	28.260	28.825	27.340	391,612
2024-04-05	27.811	28.420	27.800	28.357	26.896	2,356
2024-04-04	28.375	28.755	28.150	28.585	27.113	4,436
2024-04-03	28.150	28.205	27.980	28.205	26.752	6,712
2024-04-02	28.762	28.800	28.083	28.205	26.752	11,622
2024-03-28	29.280	29.480	29.135	29.325	27.814	2,737
2024-03-27	28.410	28.960	28.410	28.905	27.416	3,836
2024-03-26	28.730	28.730	28.421	28.480	27.013	990
2024-03-25	28.420	28.700	28.280	28.430	26.966	4,405
2024-03-22	28.660	28.720	28.470	28.680	27.203	4,413
2024-03-21	28.760	28.940	28.321	28.669	27.192	8,692
2024-03-20	28.290	28.818	28.178	28.799	27.316	20,145
2024-03-19	28.040	28.215	27.931	28.107	26.659	3,211
2024-03-18	28.210	28.250	27.920	28.095	26.648	11,397
2024-03-15	28.205	28.309	28.000	28.260	26.804	5,449
2024-03-14	28.350	28.350	27.785	27.952	26.512	6,323
2024-03-13	28.920	28.950	28.358	28.420	26.956	17,204
2024-03-12	30.690	30.840	28.590	28.629	27.154	44,129
2024-03-11	34.215	34.290	33.495	33.710	31.974	3,085
2024-03-08	34.900	35.017	34.161	34.175	32.415	2,273
2024-03-07	34.610	34.820	34.545	34.731	32.942	1,398
2024-03-06	34.500	34.975	34.460	34.490	32.713	3,156
2024-03-05	33.690	34.460	33.650	34.460	32.685	4,055
2024-03-04	34.140	34.365	33.431	33.871	31.956	2,730
2024-03-01	34.110	34.260	33.655	33.990	32.068	1,449
2024-02-29	34.620	34.809	34.290	34.300	32.360	1,970
2024-02-28	34.200	34.535	34.200	34.473	32.524	1,614
2024-02-27	34.440	34.560	34.230	34.291	32.352	1,224
2024-02-26	33.670	34.535	33.610	34.350	32.407	2,713
2024-02-23	34.235	34.350	33.681	34.027	32.102	2,155
2024-02-22	34.914	35.149	34.419	34.462	32.513	8,782

← NewerPage 11 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.