Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-03	18.540	18.540	18.130	18.280	15.776	6,827,000
2013-12-02	18.620	18.830	18.570	18.610	16.061	5,499,200
2013-11-29	18.960	18.960	18.560	18.590	16.043	3,738,700
2013-11-27	18.660	18.980	18.620	18.950	16.354	4,774,000
2013-11-26	18.600	18.820	18.410	18.540	16.000	5,572,400
2013-11-25	18.600	18.800	18.530	18.550	16.009	4,646,900
2013-11-22	18.470	18.570	18.360	18.560	16.017	7,003,400
2013-11-21	18.120	18.520	18.110	18.450	15.922	6,867,300
2013-11-20	18.200	18.350	17.960	18.010	15.543	6,380,300
2013-11-19	18.150	18.420	18.130	18.170	15.681	7,662,000
2013-11-18	18.220	18.410	18.040	18.140	15.655	6,219,300
2013-11-15	18.240	18.340	17.990	18.160	15.672	7,071,100
2013-11-14	18.190	18.390	18.090	18.180	15.689	6,049,200
2013-11-13	17.990	18.090	17.920	18.000	15.534	7,679,600
2013-11-12	17.740	18.540	17.740	18.030	15.560	15,799,100
2013-11-11	17.750	17.910	17.730	17.810	15.370	5,452,400
2013-11-08	17.640	17.770	17.570	17.690	15.267	9,531,300
2013-11-07	17.860	17.980	17.520	17.570	15.163	10,387,600
2013-11-06	17.990	18.090	17.690	17.800	15.361	8,843,900
2013-11-05	17.930	18.070	17.660	17.870	15.422	11,687,000
2013-11-04	17.530	18.130	17.530	17.870	15.422	9,384,600
2013-11-01	17.260	17.490	17.200	17.470	15.077	5,795,100
2013-10-31	17.140	17.310	17.080	17.220	14.861	6,543,300
2013-10-30	17.210	17.280	16.920	17.130	14.783	7,925,100
2013-10-29	17.170	17.340	17.050	17.160	14.809	7,978,700
2013-10-28	17.200	17.230	17.010	17.100	14.757	8,115,100
2013-10-25	17.050	17.340	16.820	17.170	14.818	8,877,600
2013-10-24	16.670	17.050	16.600	17.020	14.688	8,345,700
2013-10-23	16.350	16.580	16.230	16.410	14.162	9,035,200
2013-10-22	16.170	16.570	16.170	16.360	14.119	7,398,400
2013-10-21	16.050	16.150	15.960	16.090	13.886	5,277,700
2013-10-18	16.090	16.180	16.030	16.070	13.868	4,973,600
2013-10-17	15.680	16.110	15.650	16.010	13.817	7,999,900
2013-10-16	15.250	15.610	15.250	15.600	13.463	5,815,100
2013-10-15	15.300	15.390	15.200	15.200	13.118	4,798,400
2013-10-14	15.140	15.330	15.110	15.310	13.213	3,782,600
2013-10-11	15.100	15.320	15.050	15.230	13.144	5,108,000
2013-10-10	15.080	15.140	14.990	15.120	13.049	6,158,100
2013-10-09	14.840	15.070	14.810	14.950	12.902	8,158,200
2013-10-08	14.890	15.010	14.820	14.820	12.790	7,222,900
2013-10-07	14.790	15.010	14.730	14.870	12.833	6,634,200
2013-10-04	14.680	14.930	14.640	14.890	12.850	5,142,000
2013-10-03	14.600	14.760	14.490	14.720	12.703	6,003,400
2013-10-02	14.730	14.780	14.480	14.670	12.660	5,412,300
2013-10-01	14.580	14.830	14.560	14.730	12.712	5,150,400
2013-09-30	14.460	14.640	14.110	14.560	12.565	6,002,400
2013-09-27	14.560	14.760	14.440	14.640	12.634	3,939,100
2013-09-26	14.580	14.750	14.550	14.700	12.686	3,658,800
2013-09-25	14.720	14.730	14.490	14.590	12.591	6,886,200
2013-09-24	14.460	14.820	14.430	14.700	12.686	7,836,900
2013-09-23	14.430	14.510	14.310	14.430	12.453	5,032,000
2013-09-20	14.630	14.660	14.360	14.410	12.436	7,608,400
2013-09-19	14.260	14.580	14.220	14.540	12.548	11,829,000
2013-09-18	14.180	14.330	14.020	14.250	12.298	6,672,700
2013-09-17	14.240	14.300	14.090	14.220	12.272	5,645,600
2013-09-16	14.060	14.300	14.020	14.100	12.168	8,271,500
2013-09-13	13.760	13.960	13.760	13.900	11.996	4,137,600
2013-09-12	13.860	13.890	13.690	13.750	11.866	5,253,000
2013-09-11	13.870	13.960	13.710	13.850	11.953	7,197,700
2013-09-10	13.360	13.900	13.360	13.900	11.996	8,805,300

← NewerPage 55 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.