Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	12.680	12.840	12.620	12.790	10.975	5,591,400
2013-03-19	12.600	12.690	12.490	12.640	10.847	4,167,300
2013-03-18	12.290	12.600	12.140	12.560	10.778	4,583,800
2013-03-15	12.520	12.550	12.360	12.380	10.624	8,393,300
2013-03-14	12.460	12.550	12.370	12.550	10.769	5,133,400
2013-03-13	12.350	12.530	12.350	12.450	10.684	5,646,200
2013-03-12	12.340	12.460	12.290	12.340	10.589	7,609,900
2013-03-11	12.190	12.330	12.070	12.330	10.581	8,168,500
2013-03-08	12.250	12.300	12.140	12.260	10.521	6,870,200
2013-03-07	11.970	12.120	11.940	12.090	10.375	6,672,700
2013-03-06	12.170	12.210	11.980	12.050	10.340	5,551,800
2013-03-05	12.130	12.150	11.980	12.110	10.392	8,266,100
2013-03-04	11.760	12.090	11.750	12.040	10.323	8,431,800
2013-03-01	11.660	11.950	11.660	11.820	10.135	5,655,900
2013-02-28	11.820	11.900	11.640	11.700	10.032	7,954,800
2013-02-27	11.380	11.820	11.380	11.820	10.135	6,339,200
2013-02-26	11.350	11.410	11.230	11.400	9.775	5,901,800
2013-02-25	11.630	11.720	11.310	11.320	9.706	6,134,500
2013-02-22	11.470	11.630	11.450	11.600	9.946	4,704,100
2013-02-21	11.420	11.480	11.310	11.450	9.817	6,437,000
2013-02-20	11.660	11.690	11.410	11.430	9.800	4,587,300
2013-02-19	11.640	11.700	11.560	11.700	10.032	4,927,900
2013-02-15	11.530	11.760	11.500	11.600	9.946	6,955,400
2013-02-14	11.600	11.600	11.380	11.470	9.835	8,080,800
2013-02-13	11.570	11.660	11.540	11.610	9.955	3,951,400
2013-02-12	11.650	11.660	11.510	11.550	9.903	3,759,900
2013-02-11	11.670	11.760	11.630	11.650	9.989	4,477,600
2013-02-08	11.600	11.730	11.530	11.640	9.980	6,534,900
2013-02-07	11.470	11.650	11.410	11.610	9.955	7,944,500
2013-02-06	11.210	11.500	11.210	11.470	9.835	9,347,100
2013-02-05	11.280	11.360	11.220	11.270	9.663	8,317,000
2013-02-04	11.220	11.380	11.150	11.180	9.586	10,977,800
2013-02-01	11.290	11.450	11.220	11.230	9.629	9,820,100
2013-01-31	11.220	11.380	11.210	11.210	9.612	9,692,200
2013-01-30	11.360	11.400	11.230	11.240	9.637	10,916,800
2013-01-29	11.350	11.420	11.200	11.330	9.714	7,657,300
2013-01-28	11.540	11.540	11.370	11.430	9.800	6,107,600
2013-01-25	11.460	11.550	11.420	11.440	9.809	7,626,500
2013-01-24	11.470	11.620	11.380	11.450	9.817	11,076,100
2013-01-23	11.570	11.590	11.310	11.360	9.740	13,770,800
2013-01-22	11.280	11.600	11.190	11.480	9.843	9,391,800
2013-01-18	11.380	11.450	11.150	11.260	9.654	7,322,200
2013-01-17	11.340	11.430	11.170	11.400	9.775	8,220,600
2013-01-16	11.050	11.350	11.050	11.280	9.672	13,207,600
2013-01-15	10.980	11.130	10.940	11.080	9.500	11,341,200
2013-01-14	11.050	11.130	11.010	11.020	9.449	8,025,000
2013-01-11	11.090	11.160	11.000	11.050	9.474	7,152,800
2013-01-10	11.090	11.090	10.940	11.070	9.492	8,751,700
2013-01-09	11.040	11.160	10.940	11.000	9.432	8,476,400
2013-01-08	11.230	11.270	11.000	11.030	9.457	10,480,100
2013-01-07	10.900	11.020	10.800	10.910	9.354	6,882,100
2013-01-04	10.750	10.920	10.730	10.880	9.329	6,884,900
2013-01-03	10.460	10.770	10.440	10.720	9.191	8,985,900
2013-01-02	10.450	10.500	10.360	10.470	8.977	6,017,300
2012-12-31	10.130	10.250	10.100	10.240	8.780	5,516,300
2012-12-28	10.190	10.260	10.160	10.160	8.711	3,419,500
2012-12-27	10.320	10.370	10.130	10.260	8.797	4,590,600
2012-12-26	10.420	10.500	10.300	10.310	8.840	3,504,000
2012-12-24	10.470	10.530	10.370	10.430	8.943	1,901,700
2012-12-21	10.440	10.550	10.350	10.460	8.969	9,204,100

← NewerPage 58 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.