Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	29.820	30.671	29.820	30.555	30.025	2,652
2025-10-31	29.975	30.370	29.916	30.340	29.814	1,644
2025-10-30	30.990	30.990	30.080	30.080	29.559	4,653
2025-10-29	31.180	31.180	30.550	30.705	30.173	4,210
2025-10-28	32.150	32.200	31.100	31.109	30.570	3,116
2025-10-27	32.390	32.675	32.060	32.270	31.711	5,002
2025-10-24	32.000	32.362	31.448	31.960	31.406	3,763
2025-10-23	34.670	34.670	31.045	31.495	30.949	20,876
2025-10-22	34.980	34.980	33.440	33.530	32.949	31,387
2025-10-21	34.125	34.935	34.050	34.935	34.330	2,055
2025-10-20	33.580	34.470	33.580	34.470	33.873	3,303
2025-10-17	33.245	33.765	33.210	33.679	33.096	759
2025-10-16	33.880	34.000	32.981	33.130	32.556	2,321
2025-10-15	33.770	33.795	33.301	33.555	32.973	1,127
2025-10-14	31.730	33.569	31.500	33.375	32.797	6,774
2025-10-13	32.218	32.218	31.730	31.781	31.230	465
2025-10-10	31.850	32.582	31.071	31.205	30.664	12,424
2025-10-09	32.930	33.715	31.740	31.925	31.372	22,876
2025-10-08	32.720	32.720	32.169	32.390	31.829	1,472
2025-10-07	32.495	32.735	32.101	32.429	31.867	1,531
2025-10-06	32.540	32.669	31.820	32.553	31.989	2,122
2025-10-03	32.470	33.489	32.470	32.922	32.352	11,067
2025-10-02	32.350	32.545	31.960	32.545	31.981	927
2025-10-01	31.800	32.350	31.800	32.291	31.731	2,896
2025-09-30	32.774	32.880	30.811	31.258	30.716	7,258
2025-09-29	32.799	32.900	32.459	32.801	32.232	709
2025-09-26	32.411	32.580	32.053	32.495	31.932	2,308
2025-09-25	32.890	32.890	31.680	31.685	31.136	3,384
2025-09-24	33.400	33.890	32.995	32.995	32.423	6,412
2025-09-23	32.250	33.342	32.250	32.911	32.341	4,191
2025-09-22	32.228	32.420	31.988	32.161	31.604	1,462
2025-09-19	32.520	32.670	32.040	32.539	31.975	1,744
2025-09-18	32.355	32.380	31.668	32.175	31.617	971
2025-09-17	31.760	32.565	31.500	32.360	31.799	5,329
2025-09-16	31.500	31.550	30.715	31.540	30.993	2,911
2025-09-15	31.605	31.720	31.231	31.351	30.807	2,781
2025-09-12	31.960	32.439	31.635	31.875	31.323	2,873
2025-09-11	31.348	31.790	30.675	31.405	30.861	12,836
2025-09-10	31.010	31.350	30.591	30.855	30.320	2,164
2025-09-09	31.700	31.700	30.658	30.990	30.453	2,240
2025-09-08	31.275	31.789	31.205	31.218	30.677	3,983
2025-09-05	31.265	31.830	31.080	31.105	30.566	10,751
2025-09-04	32.530	32.570	31.075	31.075	30.536	13,515
2025-09-03	32.160	33.320	32.160	32.401	31.839	1,845
2025-09-02	33.200	33.200	31.755	31.901	31.348	2,257
2025-08-29	33.002	33.030	32.723	33.018	32.263	629
2025-08-28	33.350	33.350	32.550	32.949	32.195	1,550
2025-08-27	33.320	33.590	33.060	33.100	32.343	1,585
2025-08-26	32.530	33.335	32.510	33.335	32.572	3,114
2025-08-22	31.360	32.465	31.150	32.388	31.647	4,405
2025-08-21	30.995	31.008	30.631	30.988	30.279	6,589
2025-08-20	31.400	31.650	31.130	31.221	30.507	831
2025-08-19	31.110	31.629	31.110	31.361	30.644	695
2025-08-18	31.330	31.420	31.070	31.225	30.511	2,340
2025-08-15	30.848	31.750	30.720	31.578	30.856	3,977
2025-08-14	30.800	30.800	30.270	30.510	29.812	1,124
2025-08-13	30.630	30.829	30.440	30.735	30.032	17,875
2025-08-12	29.350	30.340	29.350	30.290	29.597	4,476
2025-08-11	29.780	29.881	29.089	29.131	28.465	1,970
2025-08-08	29.760	30.005	29.610	29.719	29.039	506

← NewerPage 5 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.