Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	38.300	38.508	36.900	38.040	37.698	1,208
2026-04-29	37.900	38.390	36.940	37.095	36.761	7,324
2026-04-28	38.850	38.850	37.550	38.200	37.857	3,804
2026-04-27	39.450	39.750	38.460	38.460	38.115	1,819
2026-04-24	37.870	39.500	37.600	39.125	38.774	3,877
2026-04-23	39.000	39.000	36.875	37.820	37.480	6,724
2026-04-22	41.750	41.750	39.180	39.240	38.888	1,652
2026-04-21	42.790	42.790	40.751	40.926	40.559	3,878
2026-04-20	41.600	43.080	41.140	41.850	41.474	3,005
2026-04-17	41.380	44.900	40.400	43.009	42.623	10,385
2026-04-16	41.450	42.400	40.620	40.660	40.295	1,660
2026-04-15	41.850	42.260	40.981	42.260	41.881	3,423
2026-04-14	39.890	41.999	39.780	41.550	41.177	22,082
2026-04-13	38.250	39.230	38.250	39.190	38.838	727
2026-04-10	40.220	40.640	39.290	39.290	38.937	4,354
2026-04-09	40.110	40.711	39.375	40.589	40.225	5,528
2026-04-08	40.100	43.405	40.050	40.641	40.276	13,841
2026-04-07	37.420	38.630	37.050	37.750	37.411	5,472
2026-04-02	37.730	38.190	35.697	37.110	36.777	1,650
2026-04-01	38.270	39.000	37.150	38.237	37.894	1,131
2026-03-31	37.000	37.840	36.400	37.530	37.193	2,945
2026-03-30	37.020	38.000	36.280	36.343	36.017	3,559
2026-03-27	40.200	40.200	37.292	37.410	37.074	4,615
2026-03-26	40.400	40.400	39.080	39.290	38.937	2,086
2026-03-25	40.490	41.453	39.990	40.480	40.117	1,306
2026-03-24	39.800	41.040	39.240	40.010	39.651	8,036
2026-03-23	39.550	41.500	38.110	40.870	40.503	11,441
2026-03-20	40.820	41.520	39.000	39.100	38.749	6,471
2026-03-19	40.650	41.217	39.200	41.095	40.726	19,784
2026-03-18	41.750	41.860	40.399	40.410	40.047	4,132
2026-03-17	39.520	41.819	39.520	41.060	40.691	6,738
2026-03-16	39.700	40.120	38.600	39.730	39.373	2,169
2026-03-13	38.980	39.340	38.140	38.600	38.253	3,748
2026-03-12	40.970	41.490	38.950	38.961	38.611	5,872
2026-03-11	43.900	43.900	41.441	41.580	41.207	1,165
2026-03-10	43.190	44.480	42.160	43.140	42.574	12,874
2026-03-09	40.000	41.292	38.910	41.292	40.750	6,582
2026-03-06	44.200	44.200	40.491	41.028	40.490	11,535
2026-03-05	47.190	47.190	44.150	44.210	43.630	18,330
2026-03-04	47.000	48.740	46.800	47.240	46.621	4,136
2026-03-03	47.700	47.990	46.050	47.940	47.311	2,496
2026-03-02	48.270	48.990	46.530	48.310	47.676	5,823
2026-02-27	50.210	51.500	48.711	49.250	48.604	4,596
2026-02-26	49.800	51.660	49.200	50.650	49.986	13,070
2026-02-25	50.350	51.500	49.420	49.991	49.335	1,129
2026-02-24	50.900	51.250	50.400	50.565	49.902	4,255
2026-02-23	52.090	52.490	50.320	50.341	49.681	857
2026-02-20	52.550	52.740	51.320	52.349	51.663	2,413
2026-02-19	54.720	54.930	52.272	52.476	51.788	4,496
2026-02-18	54.550	55.000	53.000	54.441	53.727	3,261
2026-02-17	51.580	54.811	51.570	54.520	53.805	13,310
2026-02-13	50.310	51.635	50.230	50.903	50.235	1,954
2026-02-12	51.630	52.650	49.831	50.980	50.311	4,951
2026-02-11	54.150	54.800	51.675	51.783	51.104	16,958
2026-02-10	53.180	54.460	52.780	54.232	53.521	2,038
2026-02-09	54.330	54.880	53.250	53.595	52.892	4,376
2026-02-06	52.210	54.670	52.080	54.170	53.460	6,139
2026-02-05	52.640	53.110	51.530	52.810	52.117	2,780
2026-02-04	51.260	52.279	50.750	51.101	50.431	2,845
2026-02-03	49.840	51.160	49.000	50.911	50.243	13,017

← NewerPage 3 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.