Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	8.250	8.340	8.150	8.200	7.008	9,873,300
2012-04-02	8.220	8.330	8.150	8.260	7.059	9,097,600
2012-03-30	8.400	8.410	8.160	8.240	7.042	8,889,300
2012-03-29	8.300	8.440	8.170	8.400	7.179	8,625,600
2012-03-28	8.270	8.470	8.260	8.360	7.145	8,267,200
2012-03-27	8.350	8.360	8.210	8.230	7.033	6,038,200
2012-03-26	8.310	8.350	8.150	8.350	7.136	12,102,000
2012-03-23	8.180	8.260	8.130	8.230	7.033	6,622,600
2012-03-22	8.290	8.310	8.150	8.190	6.999	5,484,900
2012-03-21	8.430	8.430	8.300	8.320	7.110	6,084,100
2012-03-20	8.350	8.430	8.270	8.390	7.170	8,301,600
2012-03-19	8.340	8.440	8.260	8.410	7.187	5,817,100
2012-03-16	8.500	8.530	8.270	8.310	7.102	17,011,400
2012-03-15	8.170	8.500	8.060	8.450	7.221	15,309,400
2012-03-14	8.400	8.430	8.030	8.180	6.991	13,921,700
2012-03-13	8.370	8.420	8.200	8.410	7.187	6,658,500
2012-03-12	8.350	8.400	8.220	8.280	7.076	5,907,000
2012-03-09	8.500	8.600	8.450	8.480	7.247	4,879,500
2012-03-08	8.510	8.560	8.430	8.500	7.264	4,726,500
2012-03-07	8.610	8.670	8.460	8.490	7.256	7,248,400
2012-03-06	8.620	8.800	8.530	8.600	7.350	6,239,200
2012-03-05	8.910	8.910	8.630	8.740	7.469	7,664,400
2012-03-02	8.870	9.110	8.870	8.960	7.657	5,034,700
2012-03-01	9.020	9.100	8.860	8.880	7.589	7,248,600
2012-02-29	8.910	9.050	8.810	8.980	7.674	6,380,900
2012-02-28	8.810	8.950	8.750	8.950	7.649	6,004,200
2012-02-27	8.700	8.880	8.670	8.820	7.533	4,238,500
2012-02-24	8.890	8.940	8.670	8.680	7.414	4,212,300
2012-02-23	9.000	9.040	8.770	8.870	7.576	6,792,100
2012-02-22	9.030	9.150	8.950	9.020	7.704	5,521,300
2012-02-21	9.460	9.470	9.010	9.100	7.773	7,115,600
2012-02-17	9.670	9.720	9.430	9.430	8.054	5,698,900
2012-02-16	9.520	9.640	9.430	9.590	8.191	3,700,400
2012-02-15	9.610	9.700	9.500	9.530	8.140	4,125,500
2012-02-14	9.680	9.710	9.510	9.590	8.191	3,629,400
2012-02-13	9.650	9.780	9.600	9.720	8.302	4,540,200
2012-02-10	9.710	9.750	9.540	9.620	8.217	3,506,100
2012-02-09	9.630	9.790	9.490	9.780	8.353	5,617,500
2012-02-08	9.630	9.750	9.580	9.630	8.225	4,062,300
2012-02-07	9.710	9.820	9.600	9.640	8.234	6,352,600
2012-02-06	9.960	9.990	9.700	9.750	8.328	4,343,200
2012-02-03	9.850	10.050	9.810	10.040	8.575	6,051,400
2012-02-02	9.770	9.840	9.680	9.750	8.328	4,288,900
2012-02-01	9.700	9.800	9.560	9.740	8.319	5,736,500
2012-01-31	9.440	9.590	9.220	9.580	8.183	7,066,500
2012-01-30	9.550	9.570	9.330	9.380	8.012	7,387,900
2012-01-27	9.360	9.670	9.330	9.620	8.217	5,205,100
2012-01-26	9.570	9.780	9.300	9.380	8.012	8,926,500
2012-01-25	9.280	9.630	9.270	9.510	8.123	9,722,800
2012-01-24	9.230	9.310	9.130	9.160	7.824	5,408,200
2012-01-23	9.410	9.460	9.210	9.280	7.926	4,673,700
2012-01-20	9.540	9.560	9.350	9.400	8.029	10,921,900
2012-01-19	9.110	9.370	9.050	9.300	7.943	7,996,300
2012-01-18	8.920	9.170	8.820	9.020	7.704	5,553,200
2012-01-17	8.920	9.040	8.840	8.940	7.636	4,348,900
2012-01-13	8.900	8.990	8.740	8.840	7.550	3,514,100
2012-01-12	8.930	9.000	8.680	8.970	7.662	5,266,900
2012-01-11	8.700	8.910	8.650	8.880	7.585	5,336,400
2012-01-10	8.690	8.720	8.580	8.710	7.439	3,630,100
2012-01-09	8.520	8.680	8.520	8.590	7.337	2,906,900

← NewerPage 62 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.