Southwest Airlines Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	45.180	45.400	43.955	44.960	41.254	22,407
2021-11-24	46.514	47.045	46.382	46.810	42.952	428
2021-11-23	48.250	48.250	47.050	47.250	43.355	1,205
2021-11-22	47.300	47.892	47.000	47.570	43.649	3,322
2021-11-19	45.930	46.980	45.420	46.650	42.805	398
2021-11-18	47.380	47.410	46.090	46.110	42.309	872
2021-11-17	47.600	47.600	46.902	47.280	43.383	119,361
2021-11-16	48.465	48.500	47.720	47.740	43.805	4,409
2021-11-15	49.040	49.330	48.830	48.890	44.860	678
2021-11-12	48.909	49.040	47.840	47.940	43.988	983
2021-11-11	49.820	49.860	49.275	49.350	45.282	1,163
2021-11-10	50.280	50.760	49.660	49.660	45.567	925
2021-11-09	51.120	51.160	50.330	50.395	46.241	561
2021-11-08	52.548	52.700	51.240	51.322	47.092	1,694
2021-11-05	51.080	52.520	51.000	52.120	47.824	17,062
2021-11-04	49.580	49.680	48.870	48.920	44.888	789
2021-11-03	48.890	49.835	48.890	49.590	45.502	732
2021-11-02	49.270	49.270	48.750	48.780	44.759	901
2021-11-01	47.340	49.030	47.210	48.989	44.951	1,327
2021-10-29	47.170	47.170	46.820	47.090	43.208	136
2021-10-28	47.110	47.310	46.508	47.310	43.410	1,980
2021-10-27	47.590	47.730	47.110	47.110	43.227	17,388
2021-10-26	48.000	48.110	47.500	47.500	43.585	802
2021-10-25	47.500	47.790	47.235	47.410	43.502	2,589

← NewerPage 21 of 21 · 1,224 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.