Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	42.950	43.290	42.720	43.020	37.536	5,081,900
2015-05-08	42.630	43.450	42.580	43.230	37.719	7,417,500
2015-05-07	41.110	42.180	41.110	42.100	36.733	6,493,200
2015-05-06	40.360	41.220	39.720	40.880	35.668	6,719,600
2015-05-05	41.120	41.510	40.490	40.530	35.363	6,285,900
2015-05-04	42.570	42.720	41.750	41.830	36.497	5,539,200
2015-05-01	40.830	42.700	40.830	42.600	37.169	7,753,100
2015-04-30	40.560	41.480	40.380	40.560	35.389	6,492,100
2015-04-29	41.650	41.810	40.100	40.950	35.730	7,815,200
2015-04-28	42.140	42.450	41.340	41.890	36.550	5,913,300
2015-04-27	43.440	43.480	42.250	42.290	36.899	5,231,600
2015-04-24	43.300	43.670	42.820	43.490	37.946	6,348,900
2015-04-23	43.350	44.190	43.180	43.260	37.745	9,045,300
2015-04-22	43.020	43.150	42.620	42.850	37.387	5,756,200
2015-04-21	42.710	43.140	42.440	43.030	37.544	4,417,200
2015-04-20	42.230	42.600	41.730	42.570	37.143	5,606,900
2015-04-17	41.840	42.400	41.790	41.790	36.462	6,787,500
2015-04-16	42.110	42.730	41.800	42.250	36.864	7,080,200
2015-04-15	43.600	43.640	41.850	41.870	36.532	8,130,300
2015-04-14	42.630	42.840	42.320	42.500	37.082	4,236,100
2015-04-13	42.520	43.730	42.500	42.760	37.309	5,134,700
2015-04-10	42.800	43.290	42.700	42.820	37.361	4,541,300
2015-04-09	42.920	43.210	42.170	42.820	37.361	7,122,700
2015-04-08	41.490	42.870	41.330	42.850	37.387	6,562,200
2015-04-07	41.240	41.920	41.230	41.340	36.070	7,699,500
2015-04-06	41.770	41.900	41.050	41.090	35.852	11,386,600
2015-04-02	43.620	43.820	42.690	42.860	37.396	8,655,600
2015-04-01	44.070	44.090	43.230	43.450	37.911	6,896,400
2015-03-31	44.620	44.620	43.880	44.300	38.652	4,602,700
2015-03-30	44.650	44.790	44.250	44.580	38.897	4,336,100
2015-03-27	43.480	44.340	43.320	44.240	38.600	5,757,800
2015-03-26	42.840	43.500	42.210	43.180	37.675	7,537,500
2015-03-25	44.840	44.970	43.640	43.720	38.146	6,751,700
2015-03-24	45.120	45.440	44.750	44.920	39.193	4,884,300
2015-03-23	46.410	46.410	45.370	45.440	39.647	6,260,400
2015-03-20	46.270	46.500	46.020	46.360	40.450	8,847,300
2015-03-19	46.070	46.450	45.930	46.350	40.441	5,911,200
2015-03-18	46.450	46.450	45.180	45.740	39.909	6,161,300
2015-03-17	45.720	46.410	45.410	46.210	40.319	7,802,600
2015-03-16	45.290	45.650	45.020	45.500	39.699	6,905,700
2015-03-13	45.130	45.640	44.260	44.510	38.836	6,039,200
2015-03-12	43.910	45.040	43.800	44.970	39.237	5,761,600
2015-03-11	43.250	44.040	43.190	43.840	38.251	6,755,000
2015-03-10	43.190	43.320	42.560	42.940	37.466	5,667,600
2015-03-09	43.300	43.750	43.110	43.400	37.867	4,026,800
2015-03-06	43.720	44.050	43.250	43.300	37.780	5,322,400
2015-03-05	44.170	44.280	43.710	44.100	38.478	5,324,600
2015-03-04	43.790	44.190	43.480	44.010	38.399	5,909,400
2015-03-03	43.610	44.420	43.510	43.960	38.356	6,263,700
2015-03-02	43.240	44.280	43.240	44.220	38.530	6,399,900
2015-02-27	44.160	44.160	43.200	43.240	37.676	4,792,800
2015-02-26	44.560	44.630	43.730	44.080	38.408	7,835,500
2015-02-25	45.020	45.270	43.980	44.120	38.443	7,775,000
2015-02-24	44.380	45.360	44.040	45.350	39.515	6,998,700
2015-02-23	45.110	45.490	44.280	44.690	38.940	7,303,100
2015-02-20	43.650	44.950	43.400	44.780	39.018	7,117,200
2015-02-19	44.920	44.970	43.700	43.760	38.129	7,535,500
2015-02-18	42.940	43.680	42.230	43.550	37.946	8,271,400
2015-02-17	43.460	43.600	42.550	42.590	37.110	8,818,100
2015-02-13	43.110	43.630	42.920	43.300	37.729	6,395,500

← NewerPage 49 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2001-02-16	3:2
1999-07-20	3:2
1998-08-21	3:2
1997-11-28	3:2
1993-07-16	3:2
1992-07-16	2:1
1990-08-30	3:2

Dividends

Ex-date	Amount
2026-09-03	0.1800 USD
2026-06-11	0.1800 USD
2026-03-12	0.1800 USD
2025-12-26	0.1800 USD
2025-09-03	0.1800 USD
2025-06-18	0.1800 USD
2025-03-12	0.1800 USD
2024-12-26	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.