Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	47.190	49.795	46.570	49.795	49.142	10,706
2026-01-30	48.420	49.737	47.350	47.850	47.223	10,779
2026-01-29	43.200	48.524	42.600	48.350	47.716	20,711
2026-01-28	41.110	42.000	40.780	41.053	40.514	1,472
2026-01-27	42.346	42.500	41.362	41.362	40.819	1,419
2026-01-26	41.940	42.360	41.140	41.902	41.353	1,309
2026-01-23	42.560	42.880	41.810	42.120	41.568	3,050
2026-01-22	42.900	43.860	42.490	42.490	41.933	1,312
2026-01-21	42.380	43.469	42.380	42.500	41.943	2,444
2026-01-20	42.210	43.150	41.660	42.261	41.707	889
2026-01-16	43.210	43.400	42.819	42.960	42.397	12,492
2026-01-15	42.680	43.378	42.500	43.378	42.809	1,723
2026-01-14	42.900	43.540	41.760	42.065	41.513	13,521
2026-01-13	43.720	44.298	42.903	43.760	43.186	1,707
2026-01-12	43.990	44.200	43.170	43.749	43.175	4,123
2026-01-09	43.000	44.950	42.990	44.685	44.099	11,299
2026-01-08	42.480	43.320	42.420	42.982	42.419	3,368
2026-01-07	42.000	43.041	42.000	42.716	42.156	410
2026-01-06	42.690	43.107	42.200	43.107	42.542	710
2026-01-05	41.300	42.596	40.980	42.595	42.036	4,762
2026-01-02	41.570	41.810	40.840	41.395	40.852	5,175
2025-12-31	41.200	41.650	41.200	41.560	41.015	1,671
2025-12-30	41.060	41.700	41.060	41.493	40.949	669
2025-12-29	41.250	41.700	40.900	41.070	40.531	13,305
2025-12-24	41.460	41.800	41.359	41.570	41.025	207
2025-12-23	42.130	42.560	41.533	41.533	40.988	5,453
2025-12-22	41.910	42.179	41.080	42.121	41.391	1,746
2025-12-19	40.950	41.280	40.750	41.270	40.555	1,866
2025-12-18	40.980	41.631	40.855	40.855	40.147	18,804
2025-12-17	42.180	42.797	41.525	41.590	40.869	1,716
2025-12-16	41.580	43.490	41.480	42.367	41.633	15,443
2025-12-15	41.780	42.000	40.930	41.000	40.289	1,327
2025-12-12	40.930	42.190	40.930	41.290	40.574	8,413
2025-12-11	39.710	41.107	39.350	40.399	39.699	23,405
2025-12-10	38.200	39.045	37.890	38.872	38.198	2,660
2025-12-09	37.830	38.670	37.500	38.540	37.872	1,920
2025-12-08	38.210	38.430	37.401	37.461	36.812	13,198
2025-12-05	35.700	38.110	35.620	38.070	37.410	4,432
2025-12-04	35.750	36.211	35.170	35.981	35.357	366
2025-12-03	35.430	35.750	35.020	35.688	35.070	108
2025-12-02	34.810	35.610	34.320	35.610	34.993	2,011
2025-12-01	34.510	35.120	34.370	34.839	34.235	1,020
2025-11-28	35.070	35.332	34.680	34.881	34.276	1,022
2025-11-26	34.560	35.370	34.080	35.110	34.502	3,137
2025-11-25	33.300	34.725	32.990	34.350	33.755	1,625
2025-11-24	33.000	33.340	32.510	33.290	32.713	513
2025-11-21	31.200	33.044	31.150	32.951	32.380	1,220
2025-11-20	32.140	32.530	31.432	31.432	30.887	343
2025-11-19	31.900	32.500	31.900	32.040	31.485	5,411
2025-11-18	31.640	32.171	31.490	32.049	31.494	1,126
2025-11-17	32.660	32.800	32.089	32.089	31.533	850
2025-11-14	32.600	33.030	32.460	32.781	32.213	778
2025-11-13	33.130	33.730	32.960	33.161	32.586	623
2025-11-12	32.020	33.283	31.980	33.125	32.551	2,089
2025-11-11	32.800	32.800	31.872	32.041	31.486	1,391
2025-11-10	32.590	33.430	32.480	32.735	32.168	2,435
2025-11-07	31.140	31.748	31.000	31.335	30.792	1,359
2025-11-06	31.430	31.870	31.105	31.620	31.072	2,378
2025-11-05	29.925	31.575	29.810	31.575	31.028	6,807
2025-11-04	29.915	30.130	29.288	29.415	28.905	2,518

← NewerPage 4 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.