Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-09	13.040	13.320	12.980	13.270	11.452	6,257,400
2013-09-06	13.120	13.260	12.940	13.100	11.305	5,106,400
2013-09-05	13.030	13.140	12.970	13.090	11.297	4,195,800
2013-09-04	12.870	13.020	12.820	13.010	11.228	4,912,100
2013-09-03	12.970	13.040	12.730	12.820	11.064	5,358,500
2013-08-30	12.830	12.930	12.750	12.810	11.055	3,847,400
2013-08-29	12.760	12.880	12.640	12.790	11.038	6,185,200
2013-08-28	12.780	12.840	12.670	12.770	11.021	5,090,400
2013-08-27	13.100	13.130	12.740	12.800	11.046	6,414,400
2013-08-26	13.280	13.360	13.200	13.270	11.452	3,994,400
2013-08-23	13.240	13.290	13.140	13.270	11.452	3,875,300
2013-08-22	13.070	13.260	13.060	13.190	11.383	3,623,900
2013-08-21	13.130	13.180	13.030	13.050	11.262	5,066,800
2013-08-20	13.090	13.260	13.040	13.150	11.349	4,663,700
2013-08-19	13.270	13.270	12.990	13.110	11.314	7,135,700
2013-08-16	13.350	13.530	13.320	13.340	11.512	5,107,200
2013-08-15	13.380	13.440	13.250	13.320	11.495	4,885,900
2013-08-14	13.460	13.590	13.250	13.500	11.651	8,960,800
2013-08-13	13.770	13.820	13.220	13.470	11.625	13,162,900
2013-08-12	13.680	13.830	13.640	13.720	11.840	3,124,400
2013-08-09	13.820	13.910	13.690	13.740	11.858	5,255,900
2013-08-08	13.860	13.910	13.780	13.860	11.961	5,446,900
2013-08-07	13.800	13.930	13.700	13.770	11.884	6,364,800
2013-08-06	14.050	14.090	13.790	13.840	11.944	3,602,600
2013-08-05	14.130	14.240	14.090	14.090	12.125	2,922,500
2013-08-02	14.140	14.220	14.060	14.190	12.211	5,092,500
2013-08-01	13.910	14.220	13.910	14.200	12.220	5,184,000
2013-07-31	13.860	13.950	13.780	13.830	11.901	4,211,800
2013-07-30	13.770	13.980	13.660	13.820	11.893	6,746,300
2013-07-29	13.770	13.800	13.650	13.700	11.790	4,421,200
2013-07-26	13.650	13.800	13.470	13.790	11.867	5,539,600
2013-07-25	13.620	13.810	13.240	13.810	11.884	10,947,500
2013-07-24	13.950	14.020	13.750	13.760	11.841	6,128,900
2013-07-23	13.870	13.920	13.730	13.890	11.953	4,862,900
2013-07-22	13.780	13.880	13.740	13.870	11.936	3,260,400
2013-07-19	13.820	13.900	13.720	13.810	11.884	4,415,800
2013-07-18	13.640	13.900	13.540	13.780	11.858	8,553,200
2013-07-17	13.430	13.800	13.160	13.650	11.747	8,068,600
2013-07-16	13.520	13.610	13.380	13.400	11.531	4,148,800
2013-07-15	13.460	13.570	13.380	13.480	11.600	3,277,100
2013-07-12	13.290	13.480	13.240	13.460	11.583	5,236,100
2013-07-11	13.250	13.330	13.090	13.290	11.437	5,941,200
2013-07-10	13.090	13.250	12.960	13.140	11.308	5,318,500
2013-07-09	12.970	13.150	12.930	13.100	11.273	5,027,100
2013-07-08	12.860	12.910	12.760	12.910	11.110	5,467,200
2013-07-05	12.770	12.860	12.710	12.790	11.007	3,729,700
2013-07-03	12.670	12.880	12.580	12.710	10.938	3,393,500
2013-07-02	13.090	13.120	12.670	12.710	10.938	6,153,300
2013-07-01	12.960	13.250	12.940	13.110	11.282	4,687,300
2013-06-28	12.990	13.050	12.830	12.890	11.093	7,505,200
2013-06-27	13.020	13.230	12.790	13.040	11.222	8,318,700
2013-06-26	13.180	13.260	12.920	12.970	11.161	9,528,900
2013-06-25	13.370	13.440	13.290	13.350	11.488	6,309,600
2013-06-24	13.350	13.350	13.120	13.310	11.454	10,729,700
2013-06-21	13.630	13.710	13.350	13.480	11.600	8,274,700
2013-06-20	13.560	13.700	13.510	13.530	11.643	7,671,800
2013-06-19	13.860	13.870	13.690	13.690	11.781	6,045,300
2013-06-18	13.800	13.900	13.700	13.860	11.927	4,758,900
2013-06-17	13.930	13.940	13.660	13.780	11.858	7,905,200
2013-06-14	13.920	14.010	13.830	13.870	11.936	5,130,500

← NewerPage 56 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.