Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	32.300	32.399	31.341	31.560	30.668	4,549
2025-05-09	31.200	31.420	31.040	31.122	30.242	2,071
2025-05-08	30.774	31.420	30.774	31.182	30.301	4,806
2025-05-07	29.860	30.510	29.830	30.510	29.647	3,109
2025-05-06	29.700	30.055	29.643	29.845	29.001	2,302
2025-05-02	29.250	30.005	29.200	29.900	29.055	3,178
2025-05-01	27.360	28.720	27.360	28.589	27.781	591
2025-04-30	26.700	27.800	26.670	27.795	27.009	5,315
2025-04-29	26.650	27.201	26.540	27.129	26.362	1,645
2025-04-28	26.480	27.280	26.349	26.555	25.804	1,966
2025-04-25	26.670	26.670	25.900	25.900	25.168	935
2025-04-24	24.500	26.238	24.500	26.170	25.430	54,082
2025-04-23	25.440	26.430	25.380	25.558	24.835	17,410
2025-04-22	24.460	24.607	24.095	24.238	23.552	2,997
2025-04-17	24.870	24.990	24.341	24.975	24.269	2,754
2025-04-16	26.040	26.040	24.779	24.779	24.078	1,090
2025-04-15	26.079	26.590	25.700	25.940	25.207	3,121
2025-04-14	26.500	26.500	25.238	25.575	24.852	6,947
2025-04-11	25.715	26.111	25.048	25.999	25.263	1,504
2025-04-10	27.460	28.550	25.278	25.670	24.944	279,314
2025-04-09	24.746	28.684	24.400	28.640	27.830	5,225
2025-04-08	26.150	26.740	25.071	25.071	24.362	7,894
2025-04-07	25.810	26.703	24.550	25.838	25.107	16,422
2025-04-04	28.050	28.050	25.701	26.179	25.439	13,663
2025-04-03	30.800	30.920	29.069	29.069	28.247	3,152
2025-04-02	31.230	32.010	31.210	31.690	30.794	1,639
2025-04-01	32.690	33.100	31.315	31.315	30.430	22,489
2025-03-31	33.000	33.615	32.811	33.615	32.665	1,153
2025-03-28	34.335	34.360	33.369	33.678	32.725	5,767
2025-03-27	34.141	34.500	33.940	34.137	33.172	292
2025-03-26	34.410	34.980	34.025	34.175	33.209	8,840
2025-03-25	35.110	35.410	34.505	34.540	33.563	1,736
2025-03-24	34.610	34.930	34.390	34.865	33.879	796
2025-03-21	33.850	34.687	33.705	34.670	33.690	5,156
2025-03-20	33.690	34.305	33.650	34.305	33.335	102,514
2025-03-19	32.427	33.682	32.310	33.605	32.655	4,455
2025-03-18	32.320	32.429	31.990	32.162	31.253	845
2025-03-17	31.700	32.439	31.640	32.390	31.474	2,537
2025-03-14	31.210	31.705	30.980	31.588	30.695	2,842
2025-03-13	30.650	31.535	30.230	31.308	30.423	61,777
2025-03-12	30.365	30.530	29.341	30.000	29.152	7,690
2025-03-11	28.850	32.040	28.850	30.718	29.849	41,806
2025-03-10	28.680	28.880	27.700	27.989	27.022	15,885
2025-03-07	29.075	29.285	28.649	29.248	28.238	2,951
2025-03-06	29.540	30.109	29.480	29.835	28.805	8,141
2025-03-05	29.800	29.965	29.250	29.965	28.930	7,141
2025-03-04	30.311	30.311	29.351	29.995	28.959	9,389
2025-03-03	30.500	31.219	30.300	31.200	30.123	21,912
2025-02-28	30.932	31.150	30.650	30.680	29.621	1,935
2025-02-27	30.900	31.065	30.380	30.999	29.929	4,292
2025-02-26	30.435	30.890	30.370	30.785	29.722	2,026
2025-02-25	30.379	30.420	29.960	30.030	28.993	2,101
2025-02-24	30.130	30.568	29.980	30.495	29.442	6,365
2025-02-21	30.968	31.298	29.895	29.895	28.863	4,207
2025-02-20	30.160	30.460	30.160	30.249	29.205	437
2025-02-19	30.070	30.375	29.750	30.375	29.326	2,499
2025-02-18	30.900	30.900	29.910	29.975	28.940	8,380
2025-02-14	30.010	30.188	29.831	30.188	29.146	2,652
2025-02-13	29.902	29.902	29.350	29.795	28.766	6,749
2025-02-12	29.790	29.790	29.400	29.629	28.606	2,210

← NewerPage 7 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.