Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	29.930	30.000	29.440	29.485	28.811	2,856
2025-08-06	29.947	30.219	29.595	29.608	28.931	2,170
2025-08-05	29.868	30.125	29.590	29.880	29.197	2,406
2025-08-04	29.940	30.180	29.615	29.735	29.055	1,562
2025-08-01	30.330	30.330	29.371	29.819	29.137	4,249
2025-07-31	30.720	31.100	30.382	31.030	30.320	4,560
2025-07-30	31.260	31.370	30.628	30.811	30.106	3,871
2025-07-29	32.660	32.788	31.431	31.431	30.712	11,894
2025-07-28	32.980	33.028	32.189	32.189	31.453	4,785
2025-07-25	33.380	33.380	32.680	33.219	32.460	2,371
2025-07-24	37.350	37.350	32.401	33.498	32.732	37,615
2025-07-23	37.200	37.820	37.200	37.569	36.710	2,362
2025-07-22	37.000	37.315	36.630	37.141	36.292	21,588
2025-07-21	36.800	37.235	36.635	36.959	36.113	4,028
2025-07-18	36.595	36.610	36.195	36.415	35.582	2,396
2025-07-17	37.600	37.909	36.305	36.602	35.764	9,366
2025-07-16	37.410	37.551	36.780	37.171	36.321	1,982
2025-07-15	37.380	37.560	37.062	37.238	36.386	1,153
2025-07-14	37.260	37.675	37.230	37.441	36.585	1,853
2025-07-11	37.090	37.480	37.031	37.211	36.360	2,055
2025-07-10	35.370	37.775	35.370	37.681	36.819	13,111
2025-07-09	34.420	34.808	34.155	34.565	33.774	22,515
2025-07-08	34.060	34.430	33.875	34.015	33.237	653
2025-07-07	34.000	34.350	33.339	33.435	32.670	1,755
2025-07-03	34.058	34.220	33.940	34.125	33.344	1,223
2025-07-02	33.420	34.065	33.420	33.965	33.188	2,758
2025-07-01	32.359	33.430	32.230	33.399	32.635	4,032
2025-06-30	32.411	32.490	32.065	32.260	31.522	640
2025-06-27	31.750	32.350	31.465	32.321	31.581	1,473
2025-06-26	31.370	31.675	31.370	31.599	30.876	436
2025-06-25	31.970	31.970	31.301	31.301	30.585	1,507
2025-06-24	32.410	32.629	31.755	31.849	31.121	5,013
2025-06-23	31.290	31.990	30.710	31.990	31.258	9,939
2025-06-20	31.456	31.690	31.225	31.225	30.511	452
2025-06-18	31.005	31.590	31.005	31.301	30.585	619
2025-06-17	31.430	31.919	31.430	31.515	30.794	1,438
2025-06-16	32.030	32.650	31.870	32.565	31.644	468
2025-06-13	31.870	32.340	31.580	31.985	31.081	10,080
2025-06-12	33.100	33.110	32.435	32.675	31.751	1,658
2025-06-11	34.460	34.590	33.640	33.640	32.689	3,592
2025-06-10	33.825	34.320	33.520	34.270	33.301	1,823
2025-06-09	33.235	33.769	33.179	33.705	32.752	1,500
2025-06-06	33.045	33.200	32.910	33.200	32.261	1,646
2025-06-05	32.680	32.850	32.210	32.745	31.819	6,538
2025-06-04	32.551	32.620	32.260	32.590	31.668	8,829
2025-06-03	33.100	33.100	32.510	32.687	31.763	6,550
2025-06-02	33.445	33.510	32.925	32.925	31.994	4,301
2025-05-30	33.440	33.440	33.060	33.310	32.368	637
2025-05-29	33.490	34.250	33.490	33.635	32.684	7,775
2025-05-28	32.870	33.225	32.629	32.855	31.926	1,841
2025-05-27	31.210	32.715	31.210	32.635	31.712	2,250
2025-05-23	30.700	31.195	30.580	30.865	29.992	1,918
2025-05-22	31.600	31.830	30.522	31.441	30.552	6,628
2025-05-21	32.220	32.495	31.575	31.802	30.902	3,897
2025-05-20	32.600	32.840	32.430	32.572	31.651	3,971
2025-05-19	32.268	32.860	32.060	32.610	31.688	1,153
2025-05-16	31.850	32.798	31.850	32.701	31.776	1,084
2025-05-15	31.540	32.000	31.450	31.792	30.893	875
2025-05-14	31.500	32.385	31.102	31.375	30.488	2,254
2025-05-13	31.440	31.648	31.324	31.435	30.546	10,761

← NewerPage 6 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.