Southwest Airlines Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	31.900	32.875	31.860	32.828	31.526	6,777
2024-11-08	31.390	31.816	31.362	31.711	30.453	2,657
2024-11-07	31.500	31.500	31.095	31.370	30.125	2,546
2024-11-06	31.000	31.860	31.000	31.319	30.077	8,497
2024-11-05	30.050	30.575	30.050	30.575	29.362	2,008
2024-11-04	30.350	30.820	30.220	30.230	29.031	1,487
2024-11-01	30.650	31.020	30.595	30.595	29.381	1,306
2024-10-31	31.470	31.660	30.590	30.590	29.377	4,563
2024-10-30	31.100	31.840	31.060	31.592	30.338	5,652
2024-10-29	30.030	31.135	29.904	30.961	29.733	4,375
2024-10-28	29.640	30.250	29.540	30.245	29.045	10,581
2024-10-25	29.410	29.533	29.161	29.270	28.109	1,196
2024-10-24	30.980	32.000	28.685	28.718	27.578	95,822
2024-10-23	30.460	30.594	30.300	30.300	29.098	6,919
2024-10-22	30.090	30.730	30.078	30.701	29.483	4,352
2024-10-21	30.550	30.730	30.238	30.278	29.077	8,434
2024-10-18	30.230	31.170	29.965	30.780	29.559	7,141
2024-10-17	30.531	30.690	30.000	30.268	29.067	3,506
2024-10-16	30.600	31.190	30.490	31.050	29.818	72,882
2024-10-15	30.500	31.134	30.500	30.665	29.448	4,421
2024-10-14	30.740	30.750	29.975	30.105	28.911	3,575
2024-10-11	30.024	30.630	29.970	30.600	29.386	3,460
2024-10-10	30.035	30.753	30.035	30.450	29.242	2,669
2024-10-09	31.000	31.350	30.831	30.850	29.626	3,716
2024-10-08	31.340	31.560	31.070	31.089	29.855	3,219
2024-10-07	31.160	31.310	30.925	30.925	29.698	3,251
2024-10-04	31.300	32.180	31.000	31.030	29.799	42,383
2024-10-03	30.075	30.930	30.041	30.360	29.155	18,895
2024-10-02	29.496	29.570	29.201	29.480	28.310	761
2024-10-01	29.520	30.060	29.082	30.060	28.867	1,451
2024-09-30	29.890	29.890	29.435	29.538	28.366	4,314
2024-09-27	29.885	30.580	29.850	29.901	28.714	9,241
2024-09-26	30.310	31.530	29.755	30.560	29.348	31,016
2024-09-25	29.880	30.200	28.705	28.705	27.566	4,793
2024-09-24	29.800	30.378	29.583	29.785	28.603	6,464
2024-09-23	29.110	29.480	28.870	29.440	28.272	31,381
2024-09-20	28.890	29.420	28.815	28.842	27.698	1,544
2024-09-19	29.450	29.450	28.941	29.120	27.965	3,934
2024-09-18	28.660	28.825	28.410	28.660	27.523	1,513
2024-09-17	28.898	28.919	28.216	28.320	27.196	2,913
2024-09-16	28.650	28.900	28.455	28.458	27.329	797
2024-09-13	29.020	29.320	28.685	28.700	27.561	889
2024-09-12	29.300	29.360	28.345	29.131	27.975	2,421
2024-09-11	29.220	29.220	28.585	28.650	27.513	3,739
2024-09-10	29.204	29.590	28.263	28.960	27.811	7,447
2024-09-09	29.900	30.125	29.440	29.800	28.618	1,653
2024-09-06	29.790	30.348	29.550	29.580	28.406	5,748
2024-09-05	29.805	30.500	29.640	30.120	28.925	7,687
2024-09-04	29.332	29.820	29.330	29.550	28.378	1,905
2024-09-03	29.370	29.852	29.020	29.570	28.224	5,724
2024-08-30	28.930	29.379	28.880	28.880	27.565	1,703
2024-08-29	29.020	29.050	28.750	29.025	27.704	2,539
2024-08-28	29.000	29.200	28.340	28.340	27.050	1,233
2024-08-27	28.290	29.250	28.045	29.250	27.919	2,369
2024-08-23	27.150	28.285	27.110	28.010	26.735	7,618
2024-08-22	26.680	27.160	26.650	26.830	25.609	2,301
2024-08-21	26.700	26.770	26.450	26.550	25.341	1,457
2024-08-20	26.730	26.840	26.500	26.605	25.394	3,727
2024-08-19	26.430	26.819	26.400	26.691	25.476	2,536
2024-08-16	26.410	26.520	26.185	26.225	25.031	9,495

← NewerPage 9 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.