See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← LUV stock page

Southwest Airlines Co historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2012-06-289.1409.2108.9309.2107.8807,326,100
2012-06-278.9409.2008.8709.1407.82010,516,800
2012-06-268.8008.9408.7108.8707.58912,379,100
2012-06-259.1009.1508.7608.7607.49511,120,400
2012-06-229.2909.3709.1809.2107.88011,023,400
2012-06-219.3309.3609.1609.2107.88012,219,700
2012-06-209.2509.3409.1209.3107.96510,700,600
2012-06-199.0609.2409.0009.2307.8976,579,900
2012-06-188.9209.0608.8009.0307.7268,626,700
2012-06-159.2509.2608.8608.9307.64016,070,700
2012-06-149.2009.4009.1409.2007.87111,994,600
2012-06-138.9809.2508.9609.1907.8639,269,500
2012-06-129.0909.1508.9708.9907.6929,756,700
2012-06-119.1109.1408.9508.9807.6837,797,300
2012-06-088.8409.0908.8409.0607.75110,019,600
2012-06-078.9109.1508.8508.8607.5809,542,500
2012-06-068.7508.9408.7408.8007.52910,001,800
2012-06-058.6008.7108.5808.6607.4098,786,700
2012-06-048.8508.9508.6008.6007.35813,432,900
2012-06-018.9009.1108.8408.9507.64914,893,800
2012-05-318.9009.1408.8409.0307.71713,249,800
2012-05-308.8508.9408.7608.8707.5808,917,700
2012-05-298.8608.9708.8208.9407.6406,269,200
2012-05-258.7808.8508.6908.7607.4868,332,700
2012-05-248.4008.8508.3708.7407.46915,191,400
2012-05-238.2408.3708.0508.3607.14511,985,600
2012-05-228.3408.3508.2008.2707.06810,105,100
2012-05-218.1808.3608.1608.3407.12712,843,800
2012-05-188.3708.3708.1308.1506.96515,571,300
2012-05-178.2308.3808.0508.3507.13620,603,700
2012-05-168.1008.2708.0708.2107.0168,356,800
2012-05-158.0508.1508.0408.0706.8975,069,600
2012-05-148.0208.1308.0008.0806.9058,644,100
2012-05-118.1008.1508.0408.0506.8807,283,900
2012-05-108.2608.3008.1008.1006.9225,657,200
2012-05-098.2408.2808.1008.2007.0087,960,700
2012-05-088.2308.3008.2008.2707.0686,435,900
2012-05-078.1108.3508.1008.2607.0598,359,100
2012-05-048.2608.3008.0708.1006.9228,335,400
2012-05-038.1808.3708.1208.2207.0257,455,400
2012-05-028.2208.3308.0908.1706.9827,286,600
2012-05-018.2508.3508.2308.2807.0767,093,800
2012-04-308.2208.2908.1608.2807.0766,175,700
2012-04-278.1508.2908.1008.2507.05110,157,600
2012-04-268.0508.1408.0208.0906.9148,893,100
2012-04-258.0808.1807.9307.9806.8206,648,000
2012-04-247.8808.1007.8808.0206.8549,912,600
2012-04-237.8407.9407.7607.8806.73410,630,500
2012-04-208.2208.2907.8807.9106.76014,959,800
2012-04-198.0708.3007.9408.2307.03314,669,900
2012-04-188.0608.1007.8507.8906.74310,583,200
2012-04-178.0708.1008.0108.0806.9057,199,500
2012-04-167.9708.1107.9107.9906.8287,344,400
2012-04-138.1008.1007.9207.9406.78610,538,900
2012-04-127.9808.1907.9808.1406.9576,505,300
2012-04-118.0108.0207.9007.9506.7945,446,200
2012-04-108.1608.2207.9007.9106.76010,326,800
2012-04-098.1808.3008.1308.2207.0255,002,300
2012-04-058.4008.4708.2808.3107.1025,769,500
2012-04-048.3208.5008.3008.3807.16212,482,200
← NewerPage 61 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2001-02-163:2
1999-07-203:2
1998-08-213:2
1997-11-283:2
1993-07-163:2
1992-07-162:1
1990-08-303:2

Dividends

Ex-dateAmount
2026-09-030.1800 USD
2026-06-110.1800 USD
2026-03-120.1800 USD
2025-12-260.1800 USD
2025-09-030.1800 USD
2025-06-180.1800 USD
2025-03-120.1800 USD
2024-12-260.1800 USD
2024-09-040.1800 USD
2024-06-180.1800 USD
2024-03-050.1800 USD
2023-12-200.1800 USD
2023-09-050.1800 USD
2023-06-200.1800 USD
2023-03-070.1800 USD
2023-01-090.1800 USD
2020-03-030.1800 USD
2019-12-100.1800 USD
2019-08-200.1800 USD
2019-06-040.1800 USD
2019-03-050.1600 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.