Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	46.310	46.310	44.500	45.290	45.074	659
2026-07-28	43.500	46.690	43.500	46.220	46.000	1,013
2026-07-27	45.910	47.500	44.910	45.290	45.074	3,614
2026-07-24	45.160	46.350	43.500	45.577	45.360	1,891
2026-07-23	47.300	47.330	44.500	45.060	44.846	571
2026-07-22	48.690	49.000	47.630	47.980	47.752	297
2026-07-21	48.870	49.000	47.950	48.580	48.349	3,292
2026-07-20	47.400	48.980	47.030	48.060	47.831	279
2026-07-17	47.000	49.510	47.000	48.220	47.991	731
2026-07-16	48.250	50.055	48.250	49.651	49.414	2,859
2026-07-15	45.830	49.355	45.830	49.300	49.065	548
2026-07-14	47.210	48.500	47.000	47.690	47.463	2,478
2026-07-13	47.750	48.730	47.000	47.710	47.483	4,209
2026-07-10	48.820	51.000	48.010	48.580	48.349	963
2026-07-09	47.340	50.170	47.340	49.663	49.426	233
2026-07-08	46.500	49.210	46.500	48.581	48.349	1,967
2026-07-07	49.720	51.400	49.216	49.570	49.334	6,404
2026-07-06	49.900	51.370	49.580	51.030	50.787	887
2026-07-02	50.400	52.000	49.859	49.859	49.621	1,054
2026-07-01	51.620	52.300	50.490	50.650	50.409	799
2026-06-30	51.030	52.610	50.640	51.320	51.076	721
2026-06-29	51.810	52.500	51.210	51.250	51.006	1,448
2026-06-26	52.200	53.110	50.340	51.770	51.524	7,833
2026-06-25	50.560	53.010	50.210	51.420	51.175	2,714
2026-06-24	49.750	51.131	48.500	50.530	50.290	48,711
2026-06-23	48.490	50.199	46.100	49.570	49.334	5,392
2026-06-22	47.970	49.540	46.260	49.330	49.095	11,024
2026-06-18	47.500	48.651	46.810	48.160	47.931	4,567
2026-06-17	48.010	49.240	47.130	47.396	47.170	3,526
2026-06-16	46.000	48.460	45.000	47.530	47.304	13,972
2026-06-15	46.920	48.000	45.720	45.930	45.711	6,172
2026-06-12	44.000	45.600	42.920	45.415	45.199	3,398
2026-06-11	41.350	43.243	40.841	43.050	42.845	1,338
2026-06-10	43.070	43.070	41.206	41.230	41.034	1,009
2026-06-09	40.900	42.660	40.900	42.452	42.070	7,586
2026-06-08	41.250	42.000	40.500	41.110	40.741	6,509
2026-06-05	41.020	41.735	40.700	41.330	40.959	263
2026-06-04	41.160	42.249	40.760	41.260	40.890	735
2026-06-03	41.880	42.530	41.102	41.240	40.870	860
2026-06-02	42.340	43.830	41.980	42.085	41.707	2,475
2026-06-01	42.530	43.110	41.730	42.577	42.194	1,271
2026-05-29	43.370	44.040	43.150	43.280	42.891	1,386
2026-05-28	43.230	43.750	42.436	43.330	42.941	2,697
2026-05-27	42.560	44.430	42.410	43.240	42.852	3,538
2026-05-26	41.950	42.900	41.250	41.870	41.494	3,125
2026-05-22	40.600	41.440	40.050	41.200	40.830	1,388
2026-05-21	39.190	40.700	39.000	40.580	40.216	2,982
2026-05-20	37.200	39.970	37.200	39.960	39.601	3,006
2026-05-19	38.360	38.450	37.300	37.541	37.204	2,075
2026-05-18	38.020	39.590	38.020	38.590	38.244	1,310
2026-05-15	39.200	39.200	38.290	38.430	38.085	219
2026-05-14	39.410	40.240	39.280	39.620	39.264	712
2026-05-13	40.000	40.000	38.810	39.380	39.026	186
2026-05-12	39.200	39.800	38.840	39.200	38.848	2,617
2026-05-11	40.380	41.300	39.939	40.150	39.790	1,694
2026-05-08	41.490	42.180	41.009	41.180	40.810	387
2026-05-07	41.490	42.190	40.590	40.870	40.503	14,440
2026-05-06	39.980	42.476	39.890	41.051	40.682	5,113
2026-05-05	38.360	39.360	38.070	39.329	38.976	1,366
2026-05-01	38.080	39.840	37.520	38.780	38.432	3,418

← NewerPage 2 of 5 · 248 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.