Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	24.952	25.020	24.510	24.600	23.067	9,597
2023-11-20	24.685	25.170	24.530	25.131	23.565	8,563
2023-11-17	24.420	24.505	24.280	24.350	22.832	2,319
2023-11-16	25.041	25.041	24.230	24.330	22.814	2,680
2023-11-15	24.470	25.030	24.430	24.990	23.433	11,324
2023-11-14	23.630	24.160	23.501	24.130	22.626	25,066
2023-11-13	22.580	23.240	22.580	23.090	21.651	6,769
2023-11-10	23.350	23.350	22.710	22.980	21.548	6,779
2023-11-09	24.194	24.201	23.451	23.451	21.989	9,205
2023-11-08	23.735	24.285	23.669	24.218	22.709	7,395
2023-11-07	23.600	23.680	23.310	23.310	21.857	3,805
2023-11-06	23.700	23.960	23.270	23.370	21.913	20,317
2023-11-03	23.615	23.870	23.400	23.750	22.270	10,986
2023-11-02	22.630	23.010	22.510	23.004	21.570	10,211
2023-11-01	22.240	22.445	21.920	22.210	20.826	3,745
2023-10-31	22.340	22.410	21.950	22.290	20.901	12,377
2023-10-30	22.560	22.560	22.000	22.490	21.088	9,370
2023-10-27	22.900	23.320	22.441	22.500	21.098	18,574
2023-10-26	23.000	24.058	22.840	23.455	21.993	9,201
2023-10-25	23.950	24.030	23.607	23.712	22.234	2,424
2023-10-24	24.398	24.398	23.895	23.980	22.485	3,307
2023-10-23	24.112	24.625	23.990	24.392	22.872	4,813
2023-10-20	24.240	24.475	24.135	24.320	22.804	1,635
2023-10-19	24.710	24.899	24.562	24.740	23.198	4,745
2023-10-18	25.526	25.526	24.859	24.970	23.414	9,216
2023-10-17	25.470	25.929	25.430	25.740	24.136	2,469
2023-10-16	25.560	25.713	25.305	25.558	23.965	1,028
2023-10-13	25.260	25.450	25.080	25.240	23.667	9,435
2023-10-12	26.210	26.290	25.295	25.319	23.741	17,706
2023-10-11	26.660	27.090	26.170	26.185	24.553	2,288
2023-10-10	26.530	27.130	26.530	26.848	25.175	9,342
2023-10-09	25.800	26.560	25.790	26.550	24.895	40,210
2023-10-06	27.090	27.450	26.860	27.370	25.664	5,301
2023-10-05	27.246	27.256	27.084	27.135	25.444	3,108
2023-10-04	26.911	27.640	26.860	27.447	25.736	8,887
2023-10-03	27.150	27.369	26.756	26.801	25.131	3,306
2023-10-02	27.169	27.308	26.991	27.123	25.432	4,985
2023-09-29	27.351	27.485	26.905	26.905	25.228	8,858
2023-09-28	26.740	27.399	26.740	27.289	25.588	7,251
2023-09-27	26.648	26.931	26.480	26.555	24.900	4,562
2023-09-26	27.270	27.585	26.661	26.661	24.999	6,361
2023-09-25	28.310	28.310	27.379	27.568	25.850	270,953
2023-09-22	28.263	28.263	28.051	28.085	26.335	1,328
2023-09-21	28.445	28.795	28.348	28.629	26.845	2,039
2023-09-20	29.140	29.165	28.631	28.650	26.864	1,481
2023-09-19	29.045	29.188	28.725	28.925	27.122	1,465
2023-09-18	29.580	29.580	29.278	29.439	27.604	622
2023-09-15	28.870	29.635	28.850	29.605	27.760	2,516
2023-09-14	29.090	29.090	28.625	28.845	27.047	2,758
2023-09-13	28.693	28.929	28.430	28.482	26.707	9,903
2023-09-12	29.500	29.608	29.188	29.435	27.600	13,012
2023-09-11	29.640	29.640	29.178	29.532	27.691	6,856
2023-09-08	29.520	29.555	29.100	29.100	27.286	2,365
2023-09-07	29.920	30.051	29.389	29.472	27.635	6,099
2023-09-06	29.920	30.832	29.805	29.978	28.110	16,376
2023-09-05	31.070	31.225	30.631	30.835	28.913	3,091
2023-09-01	31.709	31.709	31.329	31.439	29.307	905
2023-08-31	31.681	31.738	31.621	31.675	29.527	290
2023-08-30	31.679	31.765	31.468	31.592	29.450	7,539
2023-08-29	31.100	31.865	31.100	31.819	29.662	2,455

← NewerPage 13 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.