Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	44.340	45.113	43.458	43.938	40.316	1,656
2022-02-25	44.590	45.450	44.590	45.350	41.612	127
2022-02-24	41.520	43.306	41.500	42.895	39.359	13,760
2022-02-23	45.089	45.367	44.670	44.670	40.988	719
2022-02-22	45.190	46.251	45.190	46.085	42.286	218
2022-02-18	46.430	46.430	46.430	46.430	42.603	481
2022-02-17	46.729	47.010	46.575	46.880	43.016	783
2022-02-16	47.328	47.522	46.890	47.020	43.144	4,419
2022-02-15	46.350	47.390	46.350	47.250	43.355	670
2022-02-14	45.557	46.259	45.557	45.890	42.107	2,112
2022-02-11	46.590	46.920	45.090	45.090	41.373	488
2022-02-10	46.520	47.389	46.470	46.470	42.640	1,117
2022-02-09	46.491	47.720	46.491	47.710	43.777	728
2022-02-08	44.980	45.880	44.810	45.752	41.981	1,110
2022-02-07	44.380	44.960	44.032	44.610	40.933	667
2022-02-04	43.330	43.499	42.908	43.499	39.913	1,350
2022-02-03	44.180	44.325	43.682	43.738	40.133	197
2022-02-02	45.200	45.372	43.818	44.960	41.254	3,570
2022-02-01	45.340	45.700	44.970	45.110	41.392	1,147
2022-01-31	42.956	44.610	42.360	44.532	40.861	1,065
2022-01-28	42.910	42.910	40.700	41.535	38.111	463
2022-01-27	43.080	44.461	42.754	43.099	39.547	970
2022-01-26	44.400	45.215	44.276	45.215	41.488	744
2022-01-25	43.400	43.785	43.320	43.785	40.176	577
2022-01-24	42.280	43.358	41.990	43.274	39.707	5,904
2022-01-21	44.250	44.251	43.440	43.630	40.034	634
2022-01-20	44.760	45.549	44.670	45.169	41.445	2,188
2022-01-19	45.460	45.460	44.748	45.000	41.291	806
2022-01-18	45.490	46.140	45.242	45.360	41.621	1,076
2022-01-14	45.240	45.560	45.112	45.112	41.393	1,619
2022-01-13	45.320	46.480	45.320	45.932	42.146	2,065
2022-01-12	45.530	45.830	44.910	45.036	41.324	1,543
2022-01-11	45.710	46.198	45.549	46.120	42.318	825
2022-01-10	45.705	45.705	44.520	45.012	41.302	2,315
2022-01-07	44.190	45.588	44.190	45.488	41.738	8,638
2022-01-06	44.392	44.392	43.210	44.080	40.447	2,724
2022-01-05	44.800	45.192	43.928	44.420	40.759	2,710
2022-01-04	44.745	45.370	44.680	44.700	41.015	786
2021-12-31	42.610	43.042	42.610	42.880	39.345	535
2021-12-30	41.980	43.150	41.960	42.820	39.290	2,418
2021-12-29	42.350	42.480	41.960	42.360	38.868	3,971
2021-12-23	41.790	41.840	41.240	41.730	38.290	1,537
2021-12-22	40.850	41.595	40.582	41.595	38.166	1,075
2021-12-21	40.470	41.200	40.470	40.770	37.409	2,590
2021-12-20	38.870	39.903	38.690	39.290	36.051	2,266
2021-12-17	39.350	40.385	39.110	39.990	36.694	2,365
2021-12-16	40.690	40.720	39.900	40.120	36.813	387
2021-12-15	39.440	40.160	39.370	39.498	36.242	2,951
2021-12-14	40.140	40.950	40.140	40.690	37.336	1,392
2021-12-13	41.460	41.670	40.110	40.460	37.125	7,455
2021-12-10	42.260	42.730	41.730	41.730	38.290	18,405
2021-12-09	44.030	44.248	43.450	43.550	39.960	5,102
2021-12-08	45.970	46.220	44.580	45.550	41.795	8,114
2021-12-07	46.230	46.330	45.480	45.842	42.063	895
2021-12-06	45.170	46.600	44.810	46.490	42.658	1,296
2021-12-03	45.060	45.060	43.980	43.980	40.355	2,031
2021-12-02	43.050	45.370	43.050	45.142	41.421	3,611
2021-12-01	44.820	45.520	43.340	43.340	39.768	970
2021-11-30	44.000	44.380	43.290	43.710	40.107	2,243
2021-11-29	45.660	45.740	44.560	44.670	40.988	2,190

← NewerPage 20 of 21 · 1,224 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.