Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	10.580	10.580	10.430	10.540	9.037	7,193,000
2012-12-19	10.430	10.610	10.390	10.560	9.054	6,348,800
2012-12-18	10.360	10.510	10.340	10.500	9.003	6,126,500
2012-12-17	10.250	10.430	10.240	10.360	8.883	11,031,800
2012-12-14	10.180	10.410	10.130	10.190	8.737	9,643,300
2012-12-13	10.030	10.230	10.000	10.140	8.694	5,494,600
2012-12-12	10.130	10.170	9.960	10.020	8.591	8,867,600
2012-12-11	9.880	10.200	9.850	10.120	8.677	9,535,400
2012-12-10	9.750	9.920	9.700	9.840	8.437	4,429,900
2012-12-07	9.870	9.890	9.730	9.810	8.411	4,993,900
2012-12-06	9.790	9.880	9.770	9.880	8.471	6,328,500
2012-12-05	9.600	9.820	9.590	9.790	8.394	13,716,800
2012-12-04	9.470	9.680	9.470	9.630	8.257	8,287,300
2012-12-03	9.580	9.580	9.420	9.440	8.085	4,550,700
2012-11-30	9.500	9.580	9.460	9.530	8.163	6,930,100
2012-11-29	9.460	9.550	9.430	9.500	8.137	7,567,600
2012-11-28	9.290	9.480	9.240	9.430	8.077	7,062,000
2012-11-27	9.370	9.440	9.290	9.290	7.957	6,636,400
2012-11-26	9.300	9.400	9.160	9.400	8.051	6,263,000
2012-11-23	9.240	9.370	9.210	9.370	8.025	2,651,200
2012-11-21	9.110	9.280	9.060	9.230	7.906	5,718,500
2012-11-20	9.120	9.150	8.990	9.110	7.803	7,274,600
2012-11-19	9.000	9.110	8.920	9.100	7.794	5,355,400
2012-11-16	8.820	8.940	8.700	8.930	7.649	8,671,800
2012-11-15	8.740	8.950	8.740	8.840	7.572	6,886,300
2012-11-14	9.030	9.100	8.750	8.760	7.503	8,789,100
2012-11-13	9.010	9.210	9.000	9.030	7.734	4,394,100
2012-11-12	9.080	9.130	8.970	9.070	7.769	5,183,200
2012-11-09	9.140	9.320	9.030	9.060	7.760	9,317,900
2012-11-08	9.010	9.220	8.990	9.180	7.863	5,744,200
2012-11-07	9.060	9.130	8.930	9.010	7.717	4,980,800
2012-11-06	9.040	9.160	8.980	9.150	7.837	7,381,000
2012-11-05	9.030	9.090	8.990	9.040	7.743	4,066,700
2012-11-02	9.070	9.100	8.950	9.030	7.734	6,426,000
2012-11-01	8.820	9.070	8.820	9.050	7.751	6,272,600
2012-10-31	8.750	8.920	8.740	8.820	7.554	3,979,000
2012-10-26	8.840	8.900	8.690	8.740	7.486	4,881,500
2012-10-25	8.800	8.920	8.740	8.830	7.563	5,779,000
2012-10-24	8.810	8.880	8.710	8.750	7.494	5,078,000
2012-10-23	8.780	8.830	8.680	8.790	7.529	10,538,000
2012-10-22	8.900	8.950	8.700	8.830	7.563	7,207,400
2012-10-19	9.030	9.100	8.860	8.880	7.606	5,228,100
2012-10-18	8.980	9.100	8.950	8.980	7.691	12,259,700
2012-10-17	8.890	9.030	8.850	8.950	7.666	4,527,100
2012-10-16	8.910	9.000	8.860	8.880	7.606	5,643,100
2012-10-15	8.870	8.920	8.810	8.890	7.614	4,097,600
2012-10-12	8.680	8.880	8.680	8.840	7.572	5,991,100
2012-10-11	8.800	8.830	8.710	8.710	7.460	4,266,100
2012-10-10	8.780	8.870	8.700	8.770	7.512	5,146,800
2012-10-09	8.850	8.890	8.740	8.750	7.494	4,408,600
2012-10-08	8.990	9.030	8.860	8.860	7.589	5,250,100
2012-10-05	9.060	9.170	8.840	8.970	7.683	9,287,700
2012-10-04	9.160	9.160	9.050	9.100	7.794	6,377,900
2012-10-03	9.000	9.140	8.930	9.140	7.828	11,925,600
2012-10-02	8.850	8.980	8.850	8.980	7.691	8,975,200
2012-10-01	8.780	8.940	8.750	8.860	7.589	6,385,400
2012-09-28	8.870	8.870	8.750	8.770	7.512	6,275,500
2012-09-27	8.930	8.960	8.800	8.880	7.606	5,300,500
2012-09-26	8.820	8.980	8.820	8.920	7.640	4,661,200
2012-09-25	8.870	8.950	8.820	8.840	7.572	5,386,500

← NewerPage 59 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.