Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	33.425	33.673	33.353	33.672	31.058	756
2023-03-01	33.610	33.779	33.485	33.650	31.038	280
2023-02-28	33.479	33.936	33.479	33.928	31.294	3,656
2023-02-27	33.917	34.065	33.898	33.908	31.275	592
2023-02-24	33.215	33.408	33.115	33.115	30.544	9,522
2023-02-23	33.766	33.766	33.395	33.395	30.803	2,586
2023-02-22	33.997	33.997	33.475	33.798	31.174	572
2023-02-21	34.770	34.800	33.715	33.715	31.098	9,424
2023-02-17	35.209	35.209	35.209	35.209	32.476	147
2023-02-16	35.185	35.417	34.988	35.390	32.643	358
2023-02-15	35.254	35.528	35.254	35.515	32.758	1,007
2023-02-14	35.140	35.475	34.797	35.475	32.721	126
2023-02-13	34.528	35.052	34.499	35.052	32.331	1,070
2023-02-10	34.415	34.600	34.159	34.365	31.697	762
2023-02-09	35.690	35.690	35.690	35.690	32.920	4
2023-02-08	36.005	36.005	35.375	35.419	32.670	464
2023-02-07	35.910	36.148	35.700	35.778	33.001	3,214
2023-02-06	36.083	36.225	35.961	35.981	33.188	4,176
2023-02-03	36.490	36.674	36.490	36.605	33.764	977
2023-02-02	35.790	37.225	35.591	37.225	34.335	13,418
2023-02-01	35.480	35.551	35.195	35.490	32.735	1,868
2023-01-31	35.610	35.961	35.610	35.725	32.952	308
2023-01-30	36.064	36.795	35.547	35.547	32.788	2,453
2023-01-27	35.687	36.130	35.665	36.005	33.210	621
2023-01-26	36.093	36.093	34.852	35.362	32.617	15,664
2023-01-25	36.430	36.688	36.370	36.688	33.840	11,678
2023-01-24	36.597	36.915	36.597	36.915	34.049	806
2023-01-23	37.085	37.085	36.890	36.890	34.026	1,164
2023-01-20	36.840	37.088	36.530	37.050	34.174	760
2023-01-19	35.980	36.260	35.915	36.260	33.445	3,047
2023-01-18	37.678	37.678	36.005	36.200	33.390	4,248
2023-01-17	36.990	37.070	36.450	36.520	33.685	3,422
2023-01-13	36.010	36.990	36.010	36.825	33.966	4,096
2023-01-12	36.589	36.860	36.155	36.860	33.999	8,851
2023-01-11	35.550	36.256	35.452	35.960	33.169	4,706
2023-01-10	35.549	36.010	35.335	36.010	33.215	4,030
2023-01-09	35.050	35.850	35.000	35.850	33.067	13,240
2023-01-06	33.045	34.565	32.980	34.565	31.716	6,173
2023-01-05	33.505	33.789	33.302	33.580	30.812	6,154
2023-01-04	32.840	33.735	32.750	33.666	30.891	1,852
2023-01-03	33.890	33.890	32.161	32.215	29.560	2,168
2022-12-30	33.435	33.860	33.188	33.440	30.684	5,833
2022-12-29	32.250	33.470	32.250	33.425	30.670	7,001
2022-12-28	33.470	33.470	32.689	32.725	30.028	12,959
2022-12-23	35.465	35.899	35.465	35.899	32.940	404
2022-12-22	36.095	36.119	35.135	35.245	32.340	4,979
2022-12-21	36.725	37.001	36.725	37.001	33.951	350
2022-12-20	36.440	36.655	36.435	36.435	33.432	163
2022-12-19	37.015	37.015	36.651	36.735	33.707	140
2022-12-16	37.075	37.498	36.832	37.200	34.134	2,358
2022-12-15	37.799	37.833	37.070	37.141	34.079	1,148
2022-12-14	38.215	38.369	38.006	38.369	35.206	834
2022-12-13	38.599	38.599	37.305	37.309	34.234	5,655
2022-12-12	37.835	38.280	37.835	38.280	35.125	1,050
2022-12-09	37.475	37.848	37.475	37.848	34.728	55
2022-12-08	38.145	38.420	37.515	37.515	34.423	18,565
2022-12-07	39.360	39.360	37.400	38.195	35.047	11,397
2022-12-06	39.660	39.660	39.560	39.560	36.299	27
2022-12-05	39.751	40.185	39.525	40.185	36.873	333
2022-12-02	39.690	39.690	39.690	39.690	36.419	20

← NewerPage 16 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.