Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	13.920	14.010	13.830	13.870	11.936	5,130,500
2013-06-13	13.850	14.060	13.810	13.980	12.031	5,776,400
2013-06-12	14.070	14.100	13.770	13.870	11.936	5,151,900
2013-06-11	13.820	14.050	13.730	13.950	12.005	6,520,200
2013-06-10	13.940	14.060	13.890	13.980	12.031	5,084,600
2013-06-07	13.650	13.940	13.630	13.880	11.945	8,502,300
2013-06-06	13.570	13.690	13.190	13.500	11.617	12,848,500
2013-06-05	13.880	13.920	13.580	13.630	11.729	8,708,700
2013-06-04	13.990	14.200	13.800	13.920	11.979	8,438,700
2013-06-03	14.180	14.280	13.840	14.000	12.048	7,664,700
2013-05-31	14.220	14.360	14.170	14.170	12.160	8,734,000
2013-05-30	14.180	14.370	14.180	14.270	12.245	7,007,900
2013-05-29	14.190	14.280	14.060	14.130	12.125	7,174,200
2013-05-28	14.400	14.440	14.150	14.270	12.245	7,824,000
2013-05-24	14.260	14.350	14.060	14.280	12.254	7,197,400
2013-05-23	13.900	14.400	13.870	14.370	12.331	9,834,600
2013-05-22	14.300	14.390	13.960	14.030	12.040	7,688,400
2013-05-21	14.230	14.560	14.230	14.310	12.280	12,836,400
2013-05-20	14.380	14.550	14.130	14.250	12.228	7,905,400
2013-05-17	14.350	14.450	14.300	14.380	12.340	11,499,500
2013-05-16	14.370	14.490	14.030	14.140	12.134	9,277,100
2013-05-15	13.980	14.470	13.980	14.340	12.306	16,864,200
2013-05-14	13.980	14.110	13.960	13.980	11.997	9,985,200
2013-05-13	14.150	14.170	13.940	13.950	11.971	6,762,700
2013-05-10	14.110	14.270	14.100	14.160	12.151	4,964,400
2013-05-09	14.370	14.420	14.060	14.090	12.091	5,131,600
2013-05-08	14.270	14.490	14.230	14.330	12.297	4,831,200
2013-05-07	14.270	14.350	14.210	14.230	12.211	6,205,800
2013-05-06	14.080	14.320	14.030	14.250	12.228	4,462,000
2013-05-03	13.890	14.110	13.830	14.070	12.074	7,259,300
2013-05-02	13.490	13.830	13.480	13.760	11.808	5,205,900
2013-05-01	13.710	13.820	13.400	13.480	11.568	5,852,700
2013-04-30	13.550	13.770	13.480	13.700	11.756	6,785,000
2013-04-29	13.450	13.600	13.400	13.540	11.619	4,950,800
2013-04-26	13.490	13.530	13.300	13.390	11.490	5,680,000
2013-04-25	13.520	13.610	13.330	13.420	11.516	8,023,900
2013-04-24	13.380	13.450	13.190	13.420	11.516	7,174,200
2013-04-23	13.190	13.450	13.140	13.340	11.447	7,650,500
2013-04-22	13.460	13.480	13.110	13.170	11.302	7,340,600
2013-04-19	13.020	13.400	12.960	13.340	11.447	4,923,800
2013-04-18	13.160	13.160	12.930	12.980	11.138	3,763,500
2013-04-17	13.120	13.200	12.900	13.150	11.284	6,757,600
2013-04-16	12.860	13.180	12.810	13.180	11.310	8,204,300
2013-04-15	13.110	13.200	12.610	12.670	10.872	9,423,400
2013-04-12	13.060	13.220	13.030	13.150	11.284	4,890,300
2013-04-11	13.060	13.250	13.000	13.090	11.233	6,883,500
2013-04-10	12.900	13.140	12.900	13.040	11.190	6,554,700
2013-04-09	12.930	13.040	12.790	12.900	11.070	6,670,100
2013-04-08	12.830	12.950	12.640	12.930	11.096	7,278,800
2013-04-05	12.600	12.830	12.450	12.810	10.993	6,812,600
2013-04-04	12.540	12.850	12.540	12.800	10.984	7,572,300
2013-04-03	12.690	12.870	12.480	12.540	10.761	11,925,200
2013-04-02	13.190	13.220	12.620	12.680	10.881	13,026,100
2013-04-01	13.470	13.510	13.180	13.230	11.353	6,334,400
2013-03-28	13.250	13.580	13.210	13.480	11.568	11,806,600
2013-03-27	12.860	13.250	12.840	13.190	11.319	8,495,100
2013-03-26	12.870	13.060	12.820	12.950	11.113	9,168,100
2013-03-25	12.950	12.990	12.750	12.860	11.036	7,223,700
2013-03-22	12.790	12.930	12.610	12.870	11.044	7,653,400
2013-03-21	12.720	12.900	12.720	12.760	10.950	5,902,900

← NewerPage 57 of 79 · 4,733 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.