Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	36.300	36.300	36.043	36.219	33.233	353
2022-08-31	37.310	37.520	37.050	37.050	33.996	5
2022-08-30	37.700	37.700	37.250	37.275	34.202	97
2022-08-26	38.530	38.575	37.685	37.685	34.579	1,587
2022-08-25	38.138	38.760	38.080	38.500	35.327	59
2022-08-24	37.600	37.885	37.600	37.660	34.556	97
2022-08-23	37.783	37.835	37.783	37.835	34.716	56
2022-08-22	37.150	37.250	37.035	37.170	34.106	197
2022-08-19	38.305	38.305	37.714	37.800	34.684	513
2022-08-18	38.521	38.978	38.521	38.950	35.739	102
2022-08-17	39.270	39.660	38.436	38.829	35.629	993
2022-08-16	39.600	40.185	39.483	40.185	36.873	437
2022-08-15	39.330	40.235	39.330	40.010	36.712	1,177
2022-08-11	39.850	39.850	39.290	39.290	36.051	157
2022-08-10	39.150	39.572	39.150	39.570	36.308	1,854
2022-08-09	38.715	38.715	38.170	38.185	35.037	301
2022-08-08	39.610	39.640	39.261	39.275	36.038	406
2022-08-05	38.360	38.690	38.360	38.610	35.427	25
2022-08-04	39.225	39.355	38.818	39.055	35.836	987
2022-08-03	37.760	39.159	37.760	39.052	35.833	759
2022-08-02	37.840	38.360	37.698	38.249	35.096	6,227
2022-08-01	38.000	38.300	37.415	38.122	34.980	5,884
2022-07-29	37.730	38.320	37.720	37.990	34.859	3
2022-07-28	38.545	38.545	36.998	37.989	34.858	22,983
2022-07-27	40.125	40.545	40.125	40.545	37.203	180
2022-07-26	40.155	40.155	39.730	39.730	36.455	101
2022-07-25	40.061	40.330	40.061	40.330	37.006	8
2022-07-22	41.160	41.160	40.451	40.473	37.137	1,218
2022-07-21	40.950	40.950	40.590	40.590	37.244	16
2022-07-20	41.460	41.635	41.117	41.572	38.145	150
2022-07-19	40.520	41.210	40.520	41.130	37.740	2
2022-07-18	40.210	40.840	40.210	40.320	36.996	205
2022-07-15	39.050	39.550	38.930	39.550	36.290	172
2022-07-14	38.875	38.875	38.370	38.370	35.207	245
2022-07-13	37.295	38.490	37.166	38.490	35.317	2,264
2022-07-12	37.610	39.040	37.400	38.695	35.505	3,744
2022-07-11	36.420	36.695	36.310	36.480	33.473	24,733
2022-07-08	36.710	36.930	36.418	36.600	33.583	10,212
2022-07-07	36.710	36.910	36.580	36.751	33.721	108
2022-07-06	36.043	36.125	36.043	36.070	33.097	26,201
2022-07-05	35.600	36.180	35.380	35.950	32.987	208
2022-07-01	36.090	36.784	35.887	36.050	33.078	256
2022-06-30	35.335	36.110	34.930	36.110	33.134	6,021
2022-06-29	36.650	36.650	35.939	36.030	33.060	68,471
2022-06-28	37.450	38.255	37.140	37.230	34.161	501
2022-06-27	37.730	37.730	37.000	37.080	34.024	2,894
2022-06-24	35.980	37.597	35.980	37.530	34.436	23,321
2022-06-23	36.020	36.040	34.950	35.165	32.266	157
2022-06-22	35.320	35.400	35.185	35.250	32.344	116
2022-06-21	36.082	36.082	35.231	35.530	32.601	10,531
2022-06-17	35.130	35.730	34.440	35.600	32.666	381
2022-06-16	35.955	35.955	35.100	35.100	32.207	560
2022-06-15	37.670	38.030	37.180	37.180	34.115	878
2022-06-14	38.210	38.210	36.820	36.980	33.932	18,144
2022-06-13	39.045	39.280	38.090	38.635	35.450	210
2022-06-10	41.085	41.480	40.345	40.540	37.198	7,073
2022-06-09	43.130	43.130	42.491	42.700	39.180	25
2022-06-08	43.950	44.270	43.460	43.460	39.878	19,012
2022-06-07	43.900	44.480	43.900	44.161	40.521	217
2022-06-06	44.540	44.740	44.085	44.594	40.918	425

← NewerPage 18 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.