Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-14	39.330	39.450	38.830	38.950	33.890	7,353,800
2014-11-13	39.560	39.970	39.190	39.460	34.334	6,694,000
2014-11-12	39.080	39.500	38.890	39.370	34.255	6,452,600
2014-11-11	39.460	40.060	39.280	39.370	34.255	9,180,900
2014-11-10	38.240	39.180	37.970	39.120	34.038	9,662,700
2014-11-07	38.010	38.360	37.750	38.240	33.272	9,598,200
2014-11-06	36.840	38.160	36.700	37.940	33.011	9,823,400
2014-11-05	36.830	36.880	36.160	36.750	31.976	9,807,200
2014-11-04	35.510	36.580	35.500	36.430	31.697	11,373,900
2014-11-03	34.550	35.320	34.470	35.310	30.723	7,229,100
2014-10-31	34.640	34.840	34.280	34.480	30.001	6,436,600
2014-10-30	34.350	34.510	33.880	34.130	29.696	6,727,200
2014-10-29	34.540	34.570	33.610	34.130	29.696	7,411,900
2014-10-28	34.220	34.560	33.720	34.530	30.044	8,740,800
2014-10-27	33.850	34.130	33.420	34.050	29.627	8,823,600
2014-10-24	33.360	34.250	33.360	33.870	29.470	9,844,200
2014-10-23	35.000	35.350	32.410	33.250	28.931	23,476,100
2014-10-22	34.930	35.000	34.150	34.200	29.757	12,749,800
2014-10-21	33.680	34.750	33.620	34.590	30.096	14,342,900
2014-10-20	31.380	33.090	31.380	32.840	28.574	13,588,700
2014-10-17	31.320	31.840	30.780	31.050	27.016	12,181,600
2014-10-16	28.650	31.280	28.600	30.940	26.921	18,366,600
2014-10-15	29.080	30.630	28.400	30.020	26.120	21,067,900
2014-10-14	29.370	31.250	28.770	30.000	26.103	16,869,800
2014-10-13	30.760	30.760	28.520	28.880	25.128	21,586,500
2014-10-10	31.140	31.570	30.300	30.570	26.599	11,790,100
2014-10-09	32.290	32.530	31.080	31.320	27.251	12,496,100
2014-10-08	32.920	32.960	31.690	32.110	27.939	11,969,600
2014-10-07	32.750	32.790	32.220	32.230	28.043	7,321,100
2014-10-06	33.500	33.770	32.940	33.040	28.748	5,758,500
2014-10-03	32.750	33.530	32.750	33.430	29.087	6,322,700
2014-10-02	32.900	33.230	31.580	32.460	28.243	10,038,900
2014-10-01	32.970	33.060	32.420	32.550	28.321	10,966,400
2014-09-30	33.710	34.280	33.300	33.770	29.383	6,780,500
2014-09-29	33.440	33.890	33.350	33.670	29.296	4,476,400
2014-09-26	33.790	33.990	33.520	33.910	29.505	4,758,200
2014-09-25	34.150	34.190	33.600	33.640	29.270	6,814,400
2014-09-24	33.380	34.450	33.370	34.330	29.870	8,323,600
2014-09-23	33.930	33.940	33.050	33.260	28.939	10,274,400
2014-09-22	34.710	34.820	34.120	34.150	29.714	6,692,500
2014-09-19	35.490	35.490	34.560	34.560	30.070	17,038,600
2014-09-18	34.640	35.310	34.590	35.230	30.653	6,413,400
2014-09-17	34.570	34.700	34.130	34.430	29.957	5,563,500
2014-09-16	33.940	34.600	33.540	34.530	30.044	6,711,800
2014-09-15	33.990	34.500	33.820	33.860	29.461	8,911,200
2014-09-12	33.600	34.350	33.450	33.870	29.470	7,037,900
2014-09-11	33.700	33.910	33.270	33.640	29.270	6,825,900
2014-09-10	33.200	33.770	32.750	33.620	29.252	8,362,000
2014-09-09	32.730	33.440	32.530	32.910	28.635	7,970,600
2014-09-08	33.000	33.100	32.770	32.860	28.591	5,769,400
2014-09-05	32.640	32.920	32.320	32.830	28.565	3,732,000
2014-09-04	32.740	33.140	32.510	32.620	28.382	5,551,100
2014-09-03	32.770	32.770	32.250	32.580	28.348	6,176,500
2014-09-02	32.080	32.920	32.030	32.910	28.635	6,136,400
2014-08-29	32.100	32.140	31.760	32.010	27.852	3,444,000
2014-08-28	32.090	32.170	31.900	32.050	27.886	3,659,500
2014-08-27	31.970	32.430	31.830	32.230	28.043	4,290,000
2014-08-26	32.160	32.250	31.850	31.920	27.773	3,939,600
2014-08-25	32.190	32.250	31.820	32.140	27.965	4,147,600
2014-08-22	31.320	32.120	31.290	31.870	27.730	6,441,000

← NewerPage 51 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.