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
2012-01-068.6308.7008.5208.5207.2773,046,800
2012-01-058.5708.6408.3908.6207.3634,892,200
2012-01-048.4108.6108.2208.6007.3457,582,700
2012-01-038.7208.7608.4108.4107.1838,808,600
2011-12-308.5808.6408.5208.5607.3114,516,000
2011-12-298.4108.6208.4108.6007.3453,730,500
2011-12-288.5108.5408.3608.4007.1753,333,000
2011-12-278.5208.6008.3908.5107.2694,942,400
2011-12-238.4008.5808.3408.5807.3284,904,600
2011-12-228.3608.5008.2808.4007.1755,542,000
2011-12-218.5008.5308.2808.3707.1495,069,700
2011-12-208.4408.6508.3908.4807.2437,371,700
2011-12-198.6908.7108.2508.3007.0895,981,800
2011-12-168.4908.7108.4708.7107.43914,399,400
2011-12-158.2808.4808.2108.4207.1928,771,200
2011-12-148.1708.3708.1308.1706.9787,465,600
2011-12-138.4608.5308.1208.1606.9706,475,100
2011-12-128.3408.4908.2108.4307.2006,063,200
2011-12-098.3208.5608.3008.4407.2094,348,000
2011-12-088.4908.4908.2508.2707.0646,765,500
2011-12-078.4808.6408.4008.5807.3287,716,300
2011-12-068.4808.5808.3608.5407.2949,647,200
2011-12-058.4208.6008.3608.4707.2306,446,200
2011-12-028.4008.4808.2708.2807.0686,144,600
2011-12-018.3008.4908.2308.3307.11110,944,300
2011-11-307.9808.4307.9708.3807.15323,824,200
2011-11-297.9508.0107.7807.9306.76910,006,200
2011-11-287.7307.9407.6807.8706.7187,900,900
2011-11-257.4007.6607.3707.5006.4023,716,500
2011-11-237.5807.6007.4007.4006.3178,338,000
2011-11-227.7007.7907.6007.6506.5307,605,400
2011-11-217.7107.8107.6107.7306.5995,945,700
2011-11-187.8507.9307.7607.8106.6676,165,300
2011-11-178.0408.1007.7207.7806.6418,429,700
2011-11-168.1208.2508.0408.0506.8727,410,100
2011-11-158.1308.2408.0908.2007.0006,784,900
2011-11-148.1808.3308.0808.1906.9918,314,700
2011-11-118.2408.2708.1508.2107.0085,263,800
2011-11-108.2708.3208.0708.1106.9237,234,200
2011-11-098.2708.3308.1408.1706.9746,572,700
2011-11-088.4008.5508.3308.4707.2307,644,200
2011-11-078.5308.6208.3708.4207.1887,636,800
2011-11-048.5208.6008.4108.5307.2816,843,300
2011-11-038.6108.6308.4308.5907.3338,033,700
2011-11-028.5608.6008.4408.4807.2399,807,700
2011-11-018.3208.6308.2608.4607.22218,813,100
2011-10-318.7108.7108.5508.5507.2985,576,600
2011-10-288.8208.8908.6508.7807.4958,004,600
2011-10-278.8908.9708.7408.8507.55512,730,300
2011-10-268.8008.8408.4508.6307.3678,835,400
2011-10-258.9809.0008.6008.7207.4449,089,800
2011-10-248.8309.1808.8309.0607.7346,171,500
2011-10-219.2309.2308.6708.8707.57213,583,800
2011-10-208.7109.2808.7109.1007.76812,784,500
2011-10-198.8308.8908.6808.7107.4358,444,000
2011-10-188.5208.9108.3608.8207.5298,170,400
2011-10-178.6808.7208.5308.6107.3509,473,200
2011-10-148.6908.6908.4808.6107.3505,971,900
2011-10-138.2508.6308.1808.6107.3509,857,600
2011-10-128.1908.3908.1808.3307.11110,741,200
← NewerPage 63 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.