Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	25.940	26.530	25.910	26.430	22.900	5,545,400
2014-05-27	25.880	25.990	25.760	25.870	22.414	3,772,000
2014-05-23	25.350	25.830	25.330	25.790	22.345	4,453,300
2014-05-22	25.110	25.350	25.100	25.270	21.895	2,918,300
2014-05-21	24.990	25.210	24.950	25.110	21.756	3,513,600
2014-05-20	25.090	25.190	24.790	24.950	21.617	3,741,300
2014-05-19	24.600	25.210	24.550	25.120	21.765	3,911,000
2014-05-16	24.760	24.800	24.410	24.610	21.323	4,916,500
2014-05-15	24.860	24.940	24.470	24.760	21.453	5,425,200
2014-05-14	24.940	24.970	24.700	24.910	21.583	7,214,300
2014-05-13	24.900	25.070	24.730	24.980	21.643	5,296,000
2014-05-12	24.460	24.970	24.460	24.940	21.609	4,955,400
2014-05-09	24.390	24.440	24.020	24.360	21.106	3,995,800
2014-05-08	24.090	24.630	24.090	24.460	21.193	6,569,700
2014-05-07	24.280	24.400	23.850	24.200	20.968	5,860,700
2014-05-06	24.340	24.390	24.110	24.200	20.968	6,246,200
2014-05-05	24.060	24.310	23.880	24.260	21.020	4,365,900
2014-05-02	24.380	24.390	23.990	24.180	20.950	6,012,600
2014-05-01	24.170	24.630	24.170	24.330	21.080	5,751,800
2014-04-30	24.220	24.350	23.960	24.170	20.942	4,911,300
2014-04-29	23.890	24.220	23.620	24.190	20.959	4,531,500
2014-04-28	24.040	24.180	23.500	23.840	20.656	4,885,600
2014-04-25	24.050	24.430	23.850	23.950	20.751	4,998,500
2014-04-24	24.330	24.450	23.510	24.270	21.028	8,361,800
2014-04-23	24.380	24.390	23.760	24.080	20.864	7,798,600
2014-04-22	23.660	24.050	23.630	23.930	20.734	5,230,700
2014-04-21	23.540	23.610	23.260	23.590	20.439	4,972,900
2014-04-17	23.670	23.700	23.030	23.490	20.352	6,264,800
2014-04-16	23.110	23.560	22.950	23.540	20.396	7,361,800
2014-04-15	22.890	23.220	22.430	22.900	19.841	8,620,700
2014-04-14	23.100	23.150	22.350	22.510	19.503	7,449,400
2014-04-11	23.100	23.440	22.680	22.750	19.711	8,274,900
2014-04-10	24.240	24.250	23.090	23.130	20.040	9,455,800
2014-04-09	23.600	24.220	23.470	24.150	20.924	7,007,800
2014-04-08	23.500	23.620	22.890	23.510	20.370	9,137,900
2014-04-07	23.800	24.090	23.270	23.430	20.300	7,303,800
2014-04-04	24.160	24.250	23.700	23.810	20.630	5,740,600
2014-04-03	24.090	24.300	23.810	24.010	20.803	4,467,000
2014-04-02	24.010	24.450	23.940	24.070	20.855	9,199,900
2014-04-01	23.730	23.940	23.670	23.940	20.742	5,625,400
2014-03-31	23.300	23.710	23.280	23.610	20.456	4,551,000
2014-03-28	23.140	23.660	23.050	23.160	20.066	5,706,600
2014-03-27	23.390	23.390	22.780	23.160	20.066	6,001,400
2014-03-26	23.820	23.870	23.400	23.440	20.309	5,129,500
2014-03-25	23.500	23.820	23.480	23.700	20.534	3,968,500
2014-03-24	23.380	23.570	23.050	23.370	20.248	5,548,500
2014-03-21	24.090	24.110	23.180	23.180	20.084	12,407,300
2014-03-20	23.690	23.890	23.590	23.880	20.690	5,590,800
2014-03-19	23.910	24.040	23.590	23.770	20.595	5,973,000
2014-03-18	24.010	24.170	23.880	23.900	20.708	6,802,500
2014-03-17	24.090	24.110	23.750	23.980	20.777	6,500,300
2014-03-14	23.590	24.140	23.440	23.920	20.725	8,198,100
2014-03-13	23.950	23.980	23.490	23.600	20.448	8,093,700
2014-03-12	23.920	24.150	23.720	23.900	20.708	8,013,700
2014-03-11	23.600	24.030	23.420	23.780	20.604	7,451,100
2014-03-10	23.140	23.670	23.100	23.600	20.448	7,949,000
2014-03-07	23.260	23.270	22.870	23.100	20.014	7,066,900
2014-03-06	23.120	23.350	23.030	23.120	20.032	7,330,100
2014-03-05	22.920	23.230	22.830	23.030	19.954	7,477,600
2014-03-04	22.700	23.000	22.580	22.830	19.781	10,436,600

← NewerPage 53 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.