Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	30.090	30.090	29.140	29.280	27.151	6,278
2023-05-31	30.029	30.029	29.660	29.661	27.504	3,116
2023-05-30	29.840	30.011	29.750	29.750	27.587	1,459
2023-05-26	29.558	29.845	29.558	29.632	27.477	1,438
2023-05-25	29.008	29.200	28.925	29.200	27.077	150
2023-05-24	29.340	29.340	28.875	28.955	26.850	5,567
2023-05-23	29.410	30.045	29.410	29.815	27.647	4,451
2023-05-22	29.369	29.469	29.200	29.469	27.326	1,198
2023-05-19	30.009	30.009	29.550	29.550	27.402	373
2023-05-18	29.809	29.809	29.455	29.615	27.462	2,459
2023-05-17	29.011	29.885	29.011	29.885	27.712	7,390
2023-05-16	28.775	29.085	28.658	28.755	26.664	867
2023-05-15	28.717	29.055	28.717	29.055	26.943	1,527
2023-05-12	29.033	29.033	28.425	28.438	26.370	45,151
2023-05-11	29.020	29.030	28.908	28.961	26.856	1,317
2023-05-10	29.995	29.995	28.785	28.858	26.760	5,761
2023-05-09	29.490	29.675	29.295	29.590	27.439	2,167
2023-05-05	29.660	29.825	29.660	29.748	27.585	4,784
2023-05-04	30.989	31.083	29.585	29.701	27.541	8,075
2023-05-03	30.088	30.850	29.989	30.800	28.561	4,813
2023-05-02	30.550	30.550	29.669	29.792	27.625	1,655
2023-04-28	29.880	30.428	29.658	30.288	28.086	2,081
2023-04-27	29.530	29.785	28.820	29.580	27.429	11,144
2023-04-26	31.205	31.660	31.050	31.050	28.792	602
2023-04-25	31.745	31.745	31.119	31.119	28.856	1,413
2023-04-24	32.240	32.465	31.705	32.092	29.759	4,856
2023-04-21	32.005	32.442	32.005	32.070	29.738	404
2023-04-20	32.465	32.575	32.148	32.340	29.989	4,799
2023-04-19	31.860	32.455	31.860	32.455	30.095	3,775
2023-04-18	32.600	32.612	31.052	31.909	29.589	11,111
2023-04-17	31.820	32.210	31.700	32.210	29.868	109
2023-04-14	32.300	32.300	31.619	31.688	29.384	899
2023-04-13	32.552	32.660	31.815	32.155	29.817	5,297
2023-04-12	32.390	32.453	31.385	32.005	29.678	5,059
2023-04-11	32.265	32.802	32.265	32.785	30.401	7,579
2023-04-06	31.770	31.770	31.455	31.455	29.168	5,820
2023-04-05	31.400	31.470	31.189	31.189	28.922	4,594
2023-04-04	31.990	31.990	31.400	31.725	29.418	3,461
2023-04-03	32.097	32.228	31.732	31.741	29.433	15,105
2023-03-31	32.231	32.382	32.189	32.382	30.028	2,666
2023-03-30	31.858	32.018	31.739	31.897	29.578	2,333
2023-03-29	31.070	31.348	30.939	31.275	29.001	6,780
2023-03-28	30.445	30.563	30.277	30.315	28.111	5,940
2023-03-27	30.110	30.235	29.870	30.235	28.037	1,370
2023-03-24	29.305	29.519	29.000	29.389	27.252	2,300
2023-03-23	30.080	30.475	29.430	29.430	27.290	8,942
2023-03-22	31.197	31.197	30.565	30.785	28.547	16,838
2023-03-21	30.595	30.862	30.515	30.862	28.618	4,937
2023-03-20	30.000	30.330	30.000	30.020	27.837	4,181
2023-03-17	30.170	30.170	29.865	30.070	27.884	17,817
2023-03-16	29.545	30.388	29.545	30.388	28.179	765
2023-03-15	29.895	30.109	29.480	29.905	27.731	1,927
2023-03-14	31.719	31.770	30.360	30.360	28.153	3,674
2023-03-13	32.096	32.096	31.151	31.349	29.070	13,028
2023-03-10	32.782	32.807	32.071	32.775	30.392	4,838
2023-03-09	33.900	34.318	33.026	33.045	30.642	121,554
2023-03-08	33.609	33.737	33.567	33.629	31.184	324
2023-03-07	33.852	33.852	33.555	33.555	31.115	1,044
2023-03-06	34.340	34.400	33.935	33.935	31.301	1,972
2023-03-03	34.248	34.308	33.950	34.293	31.631	4,004

← NewerPage 15 of 21 · 1,231 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.