Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	8.820	8.990	8.790	8.890	7.614	5,014,800
2012-09-21	9.020	9.040	8.800	8.840	7.572	7,461,100
2012-09-20	9.000	9.050	8.870	8.940	7.657	3,927,200
2012-09-19	8.990	9.140	8.960	9.060	7.760	7,464,900
2012-09-18	9.050	9.060	8.860	8.920	7.640	5,694,200
2012-09-17	9.010	9.110	8.900	9.050	7.751	8,382,400
2012-09-14	9.110	9.130	9.020	9.070	7.769	5,267,200
2012-09-13	9.150	9.180	9.010	9.110	7.803	6,266,800
2012-09-12	8.970	9.260	8.960	9.180	7.863	8,283,500
2012-09-11	9.130	9.130	8.950	8.950	7.666	7,131,700
2012-09-10	9.230	9.280	9.130	9.150	7.837	5,706,100
2012-09-07	9.150	9.260	9.030	9.190	7.871	8,915,200
2012-09-06	9.130	9.320	9.050	9.210	7.888	6,760,300
2012-09-05	8.820	9.110	8.820	9.090	7.786	6,485,800
2012-09-04	8.930	8.930	8.770	8.850	7.580	5,893,800
2012-08-31	9.020	9.100	8.920	8.940	7.657	4,725,800
2012-08-30	8.850	9.040	8.830	8.960	7.674	4,138,400
2012-08-29	8.970	8.990	8.810	8.890	7.614	4,875,400
2012-08-28	9.050	9.100	8.930	8.980	7.691	7,867,700
2012-08-27	9.210	9.240	9.060	9.070	7.769	5,350,600
2012-08-24	9.260	9.320	9.200	9.210	7.888	5,957,300
2012-08-23	9.330	9.380	9.280	9.300	7.966	8,823,100
2012-08-22	9.440	9.460	9.290	9.320	7.983	8,256,300
2012-08-21	9.420	9.530	9.410	9.460	8.103	13,899,600
2012-08-20	9.100	9.490	9.080	9.440	8.085	14,482,400
2012-08-17	9.110	9.150	9.060	9.130	7.820	5,748,700
2012-08-16	9.030	9.090	9.000	9.070	7.769	7,062,800
2012-08-15	8.960	9.040	8.950	9.020	7.726	5,134,600
2012-08-14	9.020	9.110	8.910	9.010	7.717	9,670,800
2012-08-13	9.030	9.120	8.970	9.120	7.803	6,648,500
2012-08-10	9.000	9.070	8.920	9.070	7.760	4,176,200
2012-08-09	9.070	9.140	9.020	9.040	7.734	6,497,400
2012-08-08	9.020	9.210	8.950	9.100	7.786	6,109,900
2012-08-07	9.290	9.350	9.060	9.090	7.777	11,170,700
2012-08-06	9.150	9.280	9.150	9.260	7.923	5,335,900
2012-08-03	9.020	9.280	8.980	9.130	7.811	7,556,400
2012-08-02	9.060	9.140	8.890	8.940	7.649	11,346,400
2012-08-01	9.190	9.230	9.050	9.180	7.854	10,650,000
2012-07-31	9.110	9.250	9.070	9.190	7.863	8,555,600
2012-07-30	8.870	9.220	8.850	9.150	7.828	14,173,000
2012-07-27	8.710	8.920	8.690	8.900	7.615	9,477,700
2012-07-26	8.590	8.690	8.510	8.680	7.426	8,194,200
2012-07-25	8.630	8.720	8.450	8.470	7.247	8,749,600
2012-07-24	8.750	8.780	8.470	8.660	7.409	10,878,100
2012-07-23	8.720	8.770	8.610	8.710	7.452	8,106,300
2012-07-20	9.180	9.250	8.820	8.860	7.580	12,555,800
2012-07-19	9.800	9.820	9.080	9.150	7.828	15,706,800
2012-07-18	9.350	9.570	9.350	9.420	8.059	9,336,300
2012-07-17	9.460	9.500	9.360	9.390	8.034	9,204,600
2012-07-16	9.480	9.530	9.360	9.420	8.059	8,616,200
2012-07-13	9.370	9.520	9.350	9.440	8.077	7,510,500
2012-07-12	9.460	9.530	9.310	9.310	7.965	8,916,700
2012-07-11	9.650	9.660	9.540	9.560	8.179	8,590,900
2012-07-10	9.430	9.770	9.430	9.630	8.239	17,424,900
2012-07-09	9.230	9.330	9.140	9.240	7.905	6,784,900
2012-07-06	9.060	9.290	9.060	9.270	7.931	5,492,500
2012-07-05	9.240	9.270	9.060	9.150	7.828	7,096,300
2012-07-03	9.270	9.300	9.170	9.280	7.940	5,000,400
2012-07-02	9.300	9.350	9.070	9.310	7.965	11,771,700
2012-06-29	9.340	9.420	9.180	9.220	7.888	13,235,000

← NewerPage 60 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.