Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-03	22.150	22.390	21.820	22.300	19.287	7,918,600
2014-02-28	22.330	22.560	22.160	22.440	19.408	6,993,500
2014-02-27	22.370	22.620	22.300	22.460	19.425	5,728,200
2014-02-26	22.480	22.630	22.250	22.420	19.390	7,267,200
2014-02-25	22.180	22.550	22.150	22.300	19.287	8,942,200
2014-02-24	21.760	22.280	21.730	22.160	19.166	9,630,200
2014-02-21	21.700	21.920	21.610	21.760	18.820	8,896,900
2014-02-20	21.040	21.760	20.970	21.700	18.768	8,849,600
2014-02-19	21.010	21.170	20.880	20.950	18.119	7,691,400
2014-02-18	21.420	21.570	20.970	21.030	18.188	7,443,400
2014-02-14	21.160	21.430	21.090	21.300	18.422	5,357,900
2014-02-13	21.080	21.320	21.000	21.200	18.335	7,051,700
2014-02-12	21.340	21.380	20.960	21.210	18.344	7,781,400
2014-02-11	21.130	21.400	20.960	21.320	18.439	8,624,800
2014-02-10	21.420	21.530	20.940	21.020	18.180	8,428,600
2014-02-07	20.990	21.530	20.920	21.430	18.534	10,395,300
2014-02-06	20.600	21.100	20.560	20.960	18.128	7,159,300
2014-02-05	20.600	20.670	20.230	20.610	17.825	9,161,000
2014-02-04	20.630	20.760	20.290	20.650	17.860	7,685,500
2014-02-03	20.980	21.020	20.340	20.430	17.669	11,373,800
2014-01-31	20.970	21.260	20.880	20.950	18.119	9,510,000
2014-01-30	20.800	21.330	20.790	21.220	18.353	11,463,100
2014-01-29	21.080	21.570	20.510	20.610	17.825	12,385,000
2014-01-28	20.930	21.440	20.840	21.310	18.430	9,879,500
2014-01-27	20.840	20.990	20.220	20.610	17.825	8,326,500
2014-01-24	21.300	21.420	20.720	20.840	18.024	11,234,300
2014-01-23	21.970	22.100	20.820	21.240	18.370	15,070,700
2014-01-22	21.670	21.800	21.420	21.770	18.828	8,148,800
2014-01-21	21.670	21.840	21.250	21.300	18.422	8,165,800
2014-01-17	21.570	21.740	21.170	21.220	18.353	6,087,400
2014-01-16	21.180	21.490	21.140	21.460	18.560	8,010,200
2014-01-15	21.920	21.980	20.920	21.160	18.301	9,842,100
2014-01-14	20.800	21.450	20.800	21.430	18.534	11,579,500
2014-01-13	21.170	21.200	20.640	20.720	17.920	6,694,600
2014-01-10	20.770	21.150	20.600	21.030	18.188	6,997,000
2014-01-09	20.410	20.870	20.340	20.760	17.955	12,104,500
2014-01-08	19.540	20.210	19.410	20.180	17.453	11,519,400
2014-01-07	19.240	19.670	19.240	19.530	16.891	7,228,000
2014-01-06	19.480	19.630	19.070	19.150	16.562	8,125,400
2014-01-03	18.950	19.510	18.950	19.420	16.796	8,708,100
2014-01-02	18.850	19.090	18.780	18.880	16.329	4,556,500
2013-12-31	18.840	18.940	18.760	18.840	16.294	2,872,100
2013-12-30	18.800	18.920	18.740	18.830	16.286	2,971,800
2013-12-27	18.980	19.000	18.600	18.740	16.208	2,870,000
2013-12-26	18.940	18.970	18.800	18.930	16.372	2,432,500
2013-12-24	18.870	18.950	18.800	18.930	16.372	1,475,000
2013-12-23	18.950	18.980	18.720	18.890	16.337	4,705,700
2013-12-20	18.660	18.940	18.570	18.860	16.312	10,329,000
2013-12-19	18.720	18.780	18.360	18.620	16.104	4,726,700
2013-12-18	18.440	18.670	18.200	18.660	16.139	5,979,800
2013-12-17	18.730	18.730	18.320	18.320	15.844	5,692,200
2013-12-16	18.740	18.810	18.420	18.730	16.199	5,305,500
2013-12-13	18.880	18.930	18.410	18.630	16.113	6,428,300
2013-12-12	18.310	18.840	18.210	18.790	16.251	11,460,200
2013-12-11	18.570	18.630	17.950	17.970	15.542	9,943,700
2013-12-10	18.490	18.820	18.460	18.580	16.069	5,794,000
2013-12-09	18.310	18.590	18.300	18.500	15.966	5,717,300
2013-12-06	18.180	18.380	18.040	18.310	15.802	4,757,000
2013-12-05	17.910	18.240	17.900	18.000	15.534	7,679,100
2013-12-04	18.200	18.220	17.730	17.900	15.448	9,411,800

← NewerPage 54 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.