Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	40.000	40.170	39.890	39.890	36.602	507
2022-11-30	39.280	39.645	38.855	39.645	36.377	3,322
2022-11-29	38.640	39.148	38.630	39.148	35.921	320
2022-11-28	38.949	39.060	38.740	38.740	35.547	110
2022-11-25	38.735	39.505	38.735	39.505	36.249	167
2022-11-23	38.283	38.855	38.220	38.600	35.418	543
2022-11-22	37.820	38.085	37.425	37.750	34.638	3,547
2022-11-21	38.120	38.120	37.830	37.890	34.767	11
2022-11-18	38.277	38.301	37.800	37.800	34.684	923
2022-11-17	37.383	37.610	37.383	37.474	34.385	322
2022-11-16	38.280	38.280	37.809	38.020	34.886	256
2022-11-15	38.280	38.655	38.280	38.385	35.221	227
2022-11-14	38.195	38.195	38.195	38.195	35.047	146
2022-11-11	39.190	39.190	38.371	38.371	35.208	2,034
2022-11-10	38.370	39.140	38.114	39.010	35.794	485
2022-11-09	37.370	37.660	37.370	37.660	34.556	6
2022-11-08	37.410	37.580	37.170	37.170	34.106	1,241
2022-11-07	37.450	37.450	36.815	37.080	34.024	150,016
2022-11-04	37.710	37.850	37.200	37.200	34.134	305
2022-11-03	36.500	37.210	35.555	37.210	34.143	11,985
2022-11-02	36.700	37.470	36.668	36.997	33.947	597
2022-11-01	36.840	37.050	36.710	37.050	33.996	935
2022-10-31	36.200	36.440	35.808	36.440	33.436	2,557
2022-10-28	35.440	35.760	35.440	35.760	32.812	1,020
2022-10-27	35.550	35.929	35.048	35.565	32.633	4,917
2022-10-26	34.610	35.179	34.600	34.843	31.971	2,163
2022-10-25	33.819	34.522	33.819	34.490	31.647	979
2022-10-24	33.280	33.581	33.270	33.441	30.684	1,305
2022-10-21	32.977	33.385	32.977	33.195	30.459	380
2022-10-20	33.170	33.530	33.140	33.140	30.408	729
2022-10-19	33.980	34.218	32.960	32.995	30.275	4,873
2022-10-18	33.490	33.490	33.022	33.233	30.494	293
2022-10-17	33.590	33.590	32.530	32.540	29.858	171
2022-10-14	33.050	33.050	32.658	32.658	29.966	284
2022-10-13	31.065	32.760	30.702	32.379	29.710	532
2022-10-12	31.160	31.550	31.160	31.550	28.949	3,625
2022-10-11	32.520	32.520	31.101	31.760	29.142	1,040
2022-10-07	31.695	32.540	31.440	31.440	28.848	3,703
2022-10-05	32.402	32.890	32.402	32.755	30.055	111
2022-10-04	32.095	33.182	32.050	33.000	30.280	23
2022-10-03	30.840	31.195	30.840	31.195	28.624	105
2022-09-30	31.350	31.350	31.230	31.285	28.706	305
2022-09-29	31.800	31.800	31.800	31.800	29.179	80
2022-09-28	32.165	32.315	32.165	32.315	29.651	224
2022-09-27	31.860	31.960	31.330	31.330	28.748	18,161
2022-09-26	31.820	32.290	31.535	31.540	28.940	230
2022-09-23	32.400	32.415	31.630	31.630	29.023	229
2022-09-22	34.120	34.120	33.225	33.301	30.556	21,340
2022-09-21	35.090	35.090	34.310	34.465	31.624	4,005
2022-09-20	35.570	35.570	34.960	34.960	32.078	400
2022-09-16	36.410	36.410	34.831	34.831	31.960	2,243
2022-09-15	37.770	37.770	37.040	37.370	34.290	1,007
2022-09-14	36.995	37.785	36.995	37.785	34.670	168
2022-09-13	37.875	37.875	37.700	37.700	34.592	264
2022-09-12	38.807	39.101	38.807	38.925	35.716	230
2022-09-09	37.840	38.210	37.840	38.210	35.060	408
2022-09-08	37.322	37.365	37.055	37.055	34.001	300
2022-09-07	36.770	37.289	36.770	37.289	34.216	72
2022-09-06	37.090	37.090	36.350	36.350	33.354	66
2022-09-02	37.090	37.255	37.009	37.255	34.184	3,520

← NewerPage 17 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.