Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	30.047	30.280	29.595	29.609	28.587	3,071
2025-02-10	30.900	30.930	30.241	30.301	29.255	2,666
2025-02-07	31.190	31.190	30.879	31.035	29.964	1,336
2025-02-06	30.950	31.285	30.891	31.058	29.985	1,979
2025-02-05	30.790	31.295	30.630	31.295	30.215	2,738
2025-02-04	30.330	30.596	30.148	30.537	29.482	1,574
2025-02-03	30.021	30.855	30.021	30.545	29.490	2,757
2025-01-31	31.450	31.450	30.520	30.589	29.533	2,054
2025-01-30	30.600	33.013	30.600	31.190	30.113	8,041
2025-01-29	31.950	32.020	31.530	31.530	30.441	5,235
2025-01-28	32.410	32.410	31.721	31.925	30.823	3,561
2025-01-27	32.190	32.839	32.120	32.685	31.557	3,078
2025-01-24	32.041	32.041	31.781	31.990	30.886	1,867
2025-01-23	32.183	32.183	31.868	32.050	30.944	2,135
2025-01-22	33.660	33.660	31.868	31.955	30.852	7,175
2025-01-21	32.320	33.070	32.320	32.855	31.721	3,770
2025-01-17	31.520	32.287	31.520	32.057	30.951	3,208
2025-01-16	32.350	32.400	31.200	31.830	30.731	26,909
2025-01-15	33.600	33.670	32.850	32.875	31.740	975
2025-01-14	32.975	33.135	32.750	33.135	31.991	896
2025-01-13	32.980	32.980	32.280	32.621	31.495	2,875
2025-01-10	33.000	33.800	32.740	33.161	32.016	3,147
2025-01-08	32.222	32.660	32.160	32.635	31.508	2,049
2025-01-07	33.950	34.120	32.602	32.763	31.631	3,375
2025-01-06	34.010	34.380	33.790	34.194	33.014	10,981
2025-01-03	33.420	33.520	32.380	33.410	32.257	18,614
2025-01-02	33.790	33.858	33.325	33.351	32.200	3,092
2024-12-31	33.540	33.915	33.540	33.660	32.498	1,228
2024-12-30	33.720	33.920	33.230	33.779	32.613	3,485
2024-12-27	33.990	34.200	33.825	33.980	32.807	1,448
2024-12-24	33.820	34.370	33.720	34.370	33.183	2,105
2024-12-23	33.258	33.805	33.242	33.745	32.406	1,947
2024-12-20	32.480	33.349	32.480	33.275	31.955	4,514
2024-12-19	32.780	33.030	32.360	32.915	31.609	85,598
2024-12-18	33.140	33.690	32.760	33.189	31.872	6,571
2024-12-17	32.460	33.081	32.410	32.830	31.527	545
2024-12-16	33.000	33.290	32.935	32.935	31.628	1,333
2024-12-13	33.185	33.450	32.870	32.901	31.596	2,124
2024-12-12	33.490	33.723	33.010	33.465	32.137	1,086
2024-12-11	33.950	34.050	33.421	33.670	32.334	5,540
2024-12-10	34.000	34.000	33.320	33.550	32.219	6,398
2024-12-09	34.200	34.310	33.827	34.090	32.737	2,044
2024-12-06	35.200	35.250	34.190	34.329	32.967	2,590
2024-12-05	35.520	36.020	34.520	35.300	33.899	12,502
2024-12-04	33.298	34.030	33.290	33.492	32.163	4,007
2024-12-03	32.970	33.600	32.920	33.300	31.979	2,798
2024-12-02	32.410	33.295	32.300	33.175	31.859	2,565
2024-11-29	32.460	32.582	32.190	32.360	31.076	42,428
2024-11-27	32.050	32.184	31.753	32.160	30.884	939
2024-11-26	32.260	32.260	31.820	32.150	30.874	10,361
2024-11-25	32.300	32.618	32.250	32.441	31.154	5,086
2024-11-22	31.838	32.071	31.797	31.875	30.610	3,063
2024-11-21	31.790	32.217	31.733	31.930	30.663	1,788
2024-11-20	32.122	32.250	31.470	31.589	30.336	3,658
2024-11-19	31.933	32.530	31.770	32.305	31.023	3,620
2024-11-18	32.600	32.800	32.050	32.335	31.052	2,101
2024-11-15	32.240	32.452	31.770	32.450	31.163	3,990
2024-11-14	32.590	33.038	32.430	32.611	31.317	2,318
2024-11-13	32.040	33.084	32.030	32.650	31.355	49,634
2024-11-12	32.310	32.470	31.590	31.645	30.389	15,219

← NewerPage 8 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.