Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-21	31.640	31.730	31.180	31.240	27.182	4,598,200
2014-08-20	30.920	31.710	30.880	31.570	27.469	5,809,500
2014-08-19	30.890	30.920	30.530	30.750	26.755	4,898,300
2014-08-18	30.010	30.850	29.870	30.820	26.764	6,437,600
2014-08-15	29.880	29.970	29.340	29.760	25.843	6,428,600
2014-08-14	29.330	29.760	29.220	29.750	25.835	5,538,100
2014-08-13	28.800	29.370	28.760	29.260	25.409	4,041,900
2014-08-12	28.680	28.800	28.470	28.700	24.923	4,276,300
2014-08-11	28.480	28.860	28.360	28.640	24.871	3,807,400
2014-08-08	27.990	28.300	27.420	28.280	24.558	4,343,100
2014-08-07	28.280	28.490	27.870	28.060	24.367	5,226,500
2014-08-06	27.870	28.260	27.540	28.120	24.419	4,815,900
2014-08-05	28.230	28.500	27.960	28.130	24.428	6,221,200
2014-08-04	28.670	28.770	28.100	28.430	24.689	4,426,900
2014-08-01	28.210	28.540	27.840	28.430	24.689	5,731,100
2014-07-31	28.600	28.730	28.210	28.280	24.558	6,354,800
2014-07-30	28.850	29.100	28.680	28.840	25.045	4,345,100
2014-07-29	29.310	29.360	28.680	28.710	24.932	5,896,200
2014-07-28	29.360	29.380	28.740	29.210	25.366	6,243,900
2014-07-25	28.800	29.700	28.750	29.240	25.392	8,058,000
2014-07-24	29.250	29.500	28.360	28.680	24.906	10,019,500
2014-07-23	28.180	28.970	28.170	28.870	25.071	7,096,000
2014-07-22	27.730	28.070	27.730	28.050	24.359	4,350,800
2014-07-21	27.790	27.880	27.550	27.660	24.020	4,335,400
2014-07-18	27.590	27.990	27.580	27.810	24.150	4,957,100
2014-07-17	27.810	28.110	27.310	27.510	23.890	5,426,600
2014-07-16	28.030	28.160	27.850	28.030	24.341	4,627,800
2014-07-15	27.750	27.990	27.500	27.900	24.228	6,970,900
2014-07-14	27.570	27.830	27.460	27.600	23.968	4,126,800
2014-07-11	27.340	27.620	27.240	27.440	23.829	4,799,800
2014-07-10	27.010	27.440	26.930	27.270	23.681	8,868,400
2014-07-09	27.500	27.650	26.840	27.210	23.629	8,355,100
2014-07-08	26.880	26.880	25.860	26.700	23.186	12,062,600
2014-07-07	27.680	27.710	27.080	27.170	23.594	6,375,800
2014-07-03	27.590	27.780	27.550	27.710	24.063	3,050,500
2014-07-02	27.470	27.650	27.070	27.470	23.855	7,540,700
2014-07-01	27.180	27.830	27.050	27.730	24.081	7,240,100
2014-06-30	27.150	27.240	26.790	26.860	23.325	4,876,100
2014-06-27	26.990	27.210	26.890	27.140	23.568	9,310,500
2014-06-26	27.010	27.100	26.750	27.060	23.499	3,241,400
2014-06-25	26.620	27.060	26.440	26.970	23.421	4,006,500
2014-06-24	26.900	27.120	26.630	26.640	23.134	4,208,300
2014-06-23	27.280	27.370	26.790	26.920	23.377	4,500,100
2014-06-20	27.210	27.380	27.120	27.290	23.699	8,722,800
2014-06-19	26.770	27.080	26.730	27.080	23.516	6,860,700
2014-06-18	26.620	26.730	26.190	26.670	23.160	5,877,700
2014-06-17	26.480	26.700	26.280	26.630	23.125	7,454,400
2014-06-16	26.200	26.330	25.920	26.100	22.665	6,514,100
2014-06-13	25.700	26.440	25.680	26.300	22.839	9,711,300
2014-06-12	26.670	26.680	25.470	25.720	22.335	13,574,700
2014-06-11	27.040	27.190	26.780	26.940	23.395	9,001,100
2014-06-10	27.500	27.510	27.060	27.290	23.699	5,622,200
2014-06-09	27.640	27.700	27.230	27.450	23.838	5,693,000
2014-06-06	27.320	27.590	27.270	27.590	23.959	4,102,700
2014-06-05	27.490	27.650	27.220	27.280	23.690	8,612,200
2014-06-04	27.020	27.390	26.920	27.360	23.759	5,160,800
2014-06-03	26.750	27.220	26.740	27.200	23.620	8,114,200
2014-06-02	26.480	26.780	26.180	26.710	23.195	4,973,600
2014-05-30	26.400	26.640	26.360	26.450	22.917	7,038,300
2014-05-29	26.450	26.590	26.130	26.440	22.908	4,107,200

← NewerPage 52 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.