Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	46.590	46.590	44.190	44.650	40.970	141
2022-05-31	44.890	46.260	44.880	46.260	42.447	7,458
2022-05-27	45.500	46.110	45.360	45.912	42.127	4,822
2022-05-26	43.420	45.400	43.420	45.229	41.501	14,493
2022-05-25	41.800	42.300	41.410	42.100	38.630	221
2022-05-24	43.090	43.090	41.590	41.590	38.162	16,921
2022-05-23	43.200	43.500	42.875	42.875	39.341	111
2022-05-20	44.330	44.330	42.932	42.932	39.393	61
2022-05-19	43.660	43.935	43.490	43.490	39.905	302
2022-05-18	44.440	44.940	44.160	44.160	40.520	32
2022-05-17	44.715	44.715	44.488	44.530	40.859	273
2022-05-16	42.630	43.458	42.630	43.458	39.876	822
2022-05-13	43.030	43.030	43.030	43.030	39.483	1
2022-05-12	42.500	42.900	42.240	42.240	38.758	157
2022-05-11	44.390	44.740	43.320	43.320	39.749	21
2022-05-10	44.050	45.320	44.050	44.340	40.685	3
2022-05-09	45.360	45.440	44.290	44.290	40.639	623
2022-05-06	46.420	46.480	45.725	46.170	42.364	660
2022-05-05	47.430	48.070	46.926	47.240	43.346	182,616
2022-05-04	46.950	47.710	46.840	47.400	43.493	172
2022-05-03	47.000	47.320	46.400	47.320	43.419	195
2022-04-29	47.070	47.915	47.070	47.095	43.213	394
2022-04-28	47.345	47.400	46.145	46.630	42.786	3,879
2022-04-26	45.395	45.395	44.850	45.280	41.548	433
2022-04-25	45.770	45.940	45.500	45.780	42.006	272
2022-04-22	48.390	48.770	47.000	47.000	43.126	2,840
2022-04-21	48.830	49.830	48.810	48.847	44.821	2,607
2022-04-20	47.500	48.035	47.200	47.332	43.431	1,313
2022-04-19	46.770	47.430	46.770	47.260	43.364	2,086
2022-04-14	46.210	46.970	46.210	46.710	42.860	2,480
2022-04-13	44.345	45.950	44.220	45.760	41.988	1,914
2022-04-12	42.500	42.612	42.340	42.340	38.850	95
2022-04-11	41.280	42.600	41.070	42.600	39.089	408
2022-04-08	42.460	42.460	41.455	41.660	38.226	5,377
2022-04-07	43.270	43.390	41.470	41.840	38.391	301
2022-04-06	44.400	44.400	42.770	43.780	40.171	1,176
2022-04-05	46.070	46.070	44.830	45.170	41.447	69
2022-04-04	45.710	46.000	45.125	45.970	42.181	66
2022-04-01	45.860	46.100	45.590	45.940	42.153	76
2022-03-31	45.930	46.330	45.690	46.100	42.300	758
2022-03-30	44.910	45.430	44.880	45.430	41.685	445
2022-03-29	45.620	46.130	45.200	45.200	41.474	85
2022-03-28	44.800	44.800	43.989	44.170	40.529	245
2022-03-25	44.350	44.500	44.135	44.140	40.502	484
2022-03-24	42.890	43.850	42.890	43.840	40.226	5,993
2022-03-21	42.785	42.980	42.785	42.980	39.437	4
2022-03-18	42.640	43.295	42.640	43.260	39.694	1,402
2022-03-17	42.040	42.548	42.040	42.548	39.041	91
2022-03-16	42.730	43.195	42.320	42.320	38.832	428
2022-03-15	42.043	43.110	41.245	41.500	38.079	1,011
2022-03-14	40.460	40.645	39.790	39.990	36.694	3,006
2022-03-11	41.450	41.710	40.101	40.720	37.364	735
2022-03-10	40.100	41.230	40.100	40.750	37.391	3,520
2022-03-09	41.220	41.220	40.240	40.760	37.400	4,287
2022-03-08	37.820	40.560	37.410	39.080	35.859	888
2022-03-07	40.130	40.390	37.821	37.821	34.703	873
2022-03-04	40.744	41.050	40.190	40.510	37.171	899
2022-03-03	43.350	43.350	41.670	41.900	38.446	46
2022-03-02	42.510	43.020	42.400	43.020	39.474	366
2022-03-01	43.400	43.400	41.375	41.680	38.244	815

← NewerPage 19 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.