Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	33.760	34.458	33.710	34.458	32.509	1,234
2024-02-20	33.110	35.030	33.110	34.018	32.095	12,049
2024-02-16	33.845	34.615	33.810	34.615	32.657	2,799
2024-02-15	34.000	34.690	33.930	34.070	32.143	14,776
2024-02-14	32.840	33.616	32.680	33.616	31.715	2,309
2024-02-13	32.330	32.662	31.950	32.472	30.636	1,622
2024-02-12	32.360	33.227	32.211	33.131	31.258	2,114
2024-02-09	32.245	32.514	31.830	32.339	30.510	1,182
2024-02-08	30.965	31.900	30.660	31.890	30.087	860
2024-02-07	31.100	31.335	30.855	30.892	29.145	1,513
2024-02-06	29.600	30.745	29.600	30.620	28.888	4,229
2024-02-05	30.290	30.290	29.540	29.710	28.030	10,655
2024-02-02	30.040	30.395	29.936	30.395	28.676	1,301
2024-02-01	29.890	30.190	29.450	29.977	28.282	192,666
2024-01-31	29.835	30.160	29.480	29.910	28.219	1,593
2024-01-30	29.820	30.428	29.820	30.320	28.605	1,605
2024-01-29	30.170	30.180	29.525	30.010	28.313	4,199
2024-01-26	30.560	31.030	29.891	29.929	28.236	7,847
2024-01-25	32.422	32.800	29.985	30.810	29.068	41,554
2024-01-24	31.290	31.350	30.940	31.099	29.340	2,320
2024-01-23	30.998	31.479	30.840	31.082	29.324	10,213
2024-01-22	30.120	30.490	30.035	30.340	28.624	10,085
2024-01-19	30.090	30.180	29.230	29.800	28.115	1,928
2024-01-18	28.430	29.635	28.190	29.635	27.959	13,093
2024-01-17	28.574	28.890	28.191	28.191	26.597	1,917
2024-01-16	28.320	28.420	27.600	28.265	26.667	11,461
2024-01-12	29.150	29.250	28.275	28.595	26.978	4,340
2024-01-11	29.700	29.700	29.090	29.620	27.945	7,043
2024-01-10	29.240	29.900	29.190	29.610	27.936	5,612
2024-01-09	29.120	29.541	28.950	29.420	27.756	16,630
2024-01-08	28.850	29.415	28.850	29.117	27.470	5,397
2024-01-05	28.100	29.010	28.100	29.010	27.369	5,098
2024-01-04	27.468	28.005	27.301	27.949	26.368	3,401
2024-01-03	27.862	27.952	27.330	27.379	25.831	7,451
2024-01-02	28.572	28.957	28.230	28.680	27.058	17,682
2023-12-29	29.260	29.260	28.874	28.950	27.313	5,200
2023-12-28	29.100	29.350	29.100	29.350	27.690	914
2023-12-27	28.943	29.108	28.895	29.108	27.462	1,219
2023-12-22	29.650	29.830	29.510	29.541	27.871	1,862
2023-12-21	29.783	30.010	29.525	29.580	27.907	1,955
2023-12-20	29.196	29.712	29.081	29.700	28.020	4,665
2023-12-19	28.970	29.420	28.970	29.411	27.578	1,554
2023-12-18	28.794	28.972	28.450	28.950	27.146	6,021
2023-12-15	29.700	29.780	29.104	29.220	27.399	9,389
2023-12-14	29.620	30.228	29.350	29.670	27.821	8,429
2023-12-13	29.560	29.680	28.146	28.770	26.977	33,361
2023-12-12	29.412	30.380	29.412	30.275	28.388	8,421
2023-12-11	28.995	29.245	28.830	29.245	27.422	1,440
2023-12-08	29.300	29.300	28.655	28.889	27.088	5,001
2023-12-07	29.015	29.575	28.620	29.190	27.371	14,355
2023-12-06	27.620	28.410	27.580	28.310	26.546	6,923
2023-12-05	27.150	27.280	26.860	26.985	25.303	3,349
2023-12-04	26.675	27.165	26.420	27.049	25.363	30,655
2023-12-01	25.679	26.559	25.560	26.460	24.811	47,212
2023-11-30	25.530	25.530	25.105	25.470	23.883	483
2023-11-29	25.050	25.660	25.050	25.540	23.948	17,315
2023-11-28	24.420	24.580	24.229	24.540	23.011	8,017
2023-11-27	24.760	24.760	24.370	24.420	22.898	5,315
2023-11-24	24.710	24.908	24.500	24.879	23.329	622
2023-11-22	25.075	25.340	24.640	24.640	23.104	3,054

← NewerPage 12 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.