Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	31.275	31.275	30.981	31.099	28.991	20,212
2023-08-24	31.611	31.611	31.355	31.355	29.229	68
2023-08-23	31.465	31.620	31.465	31.568	29.428	849
2023-08-22	32.028	32.028	31.345	31.605	29.462	205
2023-08-21	32.370	32.523	31.802	31.869	29.708	933
2023-08-18	31.985	32.319	31.906	32.135	29.956	1,622
2023-08-17	32.531	32.531	32.335	32.462	30.261	1,391
2023-08-16	33.671	33.671	33.278	33.278	31.022	1,799
2023-08-15	33.530	33.530	32.985	32.985	30.749	124,986
2023-08-14	33.467	33.608	33.467	33.608	31.329	181
2023-08-11	33.810	33.839	33.580	33.718	31.432	510
2023-08-10	33.991	34.115	33.519	33.519	31.246	2,886
2023-08-09	33.600	33.650	33.405	33.409	31.144	7,803
2023-08-08	32.610	33.585	32.578	33.445	31.177	11,409
2023-08-07	32.670	32.765	32.331	32.485	30.283	3,792
2023-08-04	32.463	32.849	32.365	32.849	30.622	3,351
2023-08-03	33.100	33.100	32.400	32.509	30.305	127,218
2023-08-02	33.100	33.588	33.100	33.465	31.196	1,259
2023-08-01	34.049	34.049	33.070	33.350	31.089	34,047
2023-07-31	33.470	34.460	33.440	34.332	32.004	13,990
2023-07-28	32.795	33.530	32.795	33.420	31.154	13,697
2023-07-27	34.000	34.000	32.665	32.778	30.556	83,098
2023-07-26	35.790	35.995	35.438	35.995	33.555	1,569
2023-07-25	35.801	35.900	34.860	35.395	32.995	5,118
2023-07-24	37.082	37.265	37.000	37.110	34.594	1,457
2023-07-21	37.340	37.376	36.825	37.112	34.596	1,044
2023-07-20	37.151	37.288	36.635	37.249	34.723	5,002
2023-07-19	36.702	37.370	36.702	37.305	34.776	14,520
2023-07-18	36.034	36.580	36.000	36.465	33.993	2,935
2023-07-17	36.280	36.488	36.160	36.325	33.862	6,790
2023-07-14	37.242	37.242	36.195	36.379	33.912	9,180
2023-07-13	39.149	39.150	37.625	37.815	35.251	13,266
2023-07-12	39.390	39.529	38.732	38.945	36.305	8,899
2023-07-11	38.550	38.942	38.550	38.942	36.301	12,077
2023-07-10	37.789	38.128	37.738	38.128	35.543	2,834
2023-07-07	37.160	37.945	37.160	37.789	35.227	13,105
2023-07-06	36.850	37.018	36.571	36.985	34.477	13,700
2023-07-05	36.890	37.215	36.592	37.175	34.655	2,047
2023-07-03	36.075	37.115	36.075	37.040	34.529	14,138
2023-06-30	36.012	36.221	36.000	36.135	33.685	3,453
2023-06-29	35.470	35.872	35.275	35.872	33.439	4,223
2023-06-28	35.310	35.532	35.132	35.301	32.908	4,806
2023-06-27	34.210	35.330	34.210	35.240	32.851	8,920
2023-06-26	34.078	34.442	33.975	33.985	31.681	788
2023-06-23	33.630	33.960	33.618	33.955	31.653	1,304
2023-06-22	34.066	34.249	34.010	34.249	31.927	964
2023-06-21	34.374	34.415	33.960	34.160	31.844	3,829
2023-06-20	33.910	34.535	33.910	34.520	32.180	3,383
2023-06-19	34.190	34.190	34.190	34.190	31.704	60
2023-06-16	34.169	34.385	33.859	34.271	31.779	3,152
2023-06-15	33.530	33.948	33.530	33.935	31.468	6,666
2023-06-14	32.705	33.435	32.705	33.231	30.815	5,422
2023-06-13	31.649	32.437	31.610	32.437	30.079	5,087
2023-06-12	31.038	31.815	30.990	31.511	29.220	3,288
2023-06-09	30.620	30.868	30.538	30.868	28.623	1,877
2023-06-08	30.619	30.898	30.560	30.898	28.652	702
2023-06-07	30.620	30.815	30.539	30.635	28.408	2,181
2023-06-06	29.755	30.365	29.755	30.365	28.157	1,593
2023-06-05	30.150	30.150	30.029	30.030	27.847	1,360
2023-06-02	29.440	30.628	29.440	30.440	28.227	2,415

← NewerPage 14 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.