Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	7.900	8.200	7.850	8.150	6.957	10,567,000
2011-10-10	7.760	7.970	7.690	7.970	6.803	8,135,500
2011-10-07	7.970	7.980	7.550	7.690	6.564	11,219,600
2011-10-06	7.610	7.890	7.480	7.860	6.709	9,091,400
2011-10-05	7.550	7.610	7.320	7.570	6.462	10,169,600
2011-10-04	7.370	7.550	7.150	7.500	6.402	15,800,000
2011-10-03	8.020	8.020	7.350	7.350	6.274	17,402,500
2011-09-30	8.490	8.560	8.040	8.040	6.863	10,393,200
2011-09-29	8.690	8.720	8.480	8.630	7.367	10,279,400
2011-09-28	8.510	8.700	8.480	8.530	7.281	14,076,900
2011-09-27	8.890	8.930	8.470	8.530	7.281	10,463,800
2011-09-26	8.470	8.730	8.450	8.710	7.435	12,031,700
2011-09-23	8.040	8.400	7.990	8.380	7.153	13,980,200
2011-09-22	8.070	8.220	7.950	8.030	6.855	18,753,800
2011-09-21	8.490	8.590	8.250	8.300	7.085	10,364,000
2011-09-20	8.690	8.830	8.480	8.490	7.247	12,481,300
2011-09-19	8.790	8.850	8.520	8.670	7.401	11,196,200
2011-09-16	8.630	8.980	8.620	8.970	7.657	18,645,800
2011-09-15	8.580	8.650	8.480	8.600	7.341	6,028,600
2011-09-14	8.400	8.620	8.120	8.500	7.256	14,732,400
2011-09-13	7.990	8.430	7.900	8.310	7.094	13,526,500
2011-09-12	8.020	8.020	7.790	7.960	6.795	10,296,700
2011-09-09	8.090	8.300	8.010	8.060	6.880	10,200,200
2011-09-08	8.290	8.340	8.100	8.130	6.940	7,961,100
2011-09-07	8.220	8.440	8.170	8.350	7.128	8,758,400
2011-09-06	8.160	8.260	8.010	8.060	6.880	8,803,800
2011-09-02	8.250	8.380	8.200	8.250	7.042	5,409,600
2011-09-01	8.600	8.730	8.380	8.430	7.196	6,839,200
2011-08-31	8.610	8.830	8.590	8.620	7.358	7,281,200
2011-08-30	8.640	8.670	8.430	8.540	7.290	8,779,400
2011-08-29	8.320	8.700	8.260	8.680	7.409	9,838,400
2011-08-26	8.070	8.270	7.990	8.200	7.000	9,249,500
2011-08-25	8.240	8.310	8.050	8.120	6.931	8,308,700
2011-08-24	8.000	8.220	7.960	8.210	7.008	6,543,600
2011-08-23	7.890	8.020	7.810	8.010	6.838	8,698,000
2011-08-22	8.080	8.200	7.840	7.850	6.697	9,603,700
2011-08-19	7.970	8.280	7.880	7.890	6.731	12,305,300
2011-08-18	8.240	8.320	7.920	8.040	6.859	12,772,400
2011-08-17	8.550	8.660	8.400	8.470	7.226	7,620,000
2011-08-16	8.460	8.700	8.350	8.530	7.277	13,278,800
2011-08-15	8.390	8.620	8.330	8.500	7.251	11,774,900
2011-08-12	8.350	8.510	8.240	8.310	7.089	13,323,600
2011-08-11	8.230	8.380	8.100	8.290	7.072	20,933,300
2011-08-10	8.380	8.380	8.150	8.170	6.970	27,289,500
2011-08-09	8.280	8.450	8.010	8.440	7.200	26,808,800
2011-08-08	8.300	8.400	8.070	8.080	6.893	26,705,100
2011-08-05	8.960	9.130	8.090	8.470	7.226	29,800,200
2011-08-04	9.540	9.540	8.830	8.840	7.541	22,589,300
2011-08-03	9.400	9.650	9.210	9.650	8.232	13,349,200
2011-08-02	9.650	9.730	9.360	9.390	8.010	10,348,400
2011-08-01	10.060	10.170	9.690	9.720	8.292	11,854,800
2011-07-29	9.700	10.020	9.610	9.960	8.497	9,186,100
2011-07-28	9.960	10.080	9.790	9.790	8.352	9,009,100
2011-07-27	10.110	10.150	9.920	9.940	8.480	10,097,100
2011-07-26	10.260	10.370	10.110	10.120	8.633	7,167,900
2011-07-25	10.380	10.400	10.210	10.240	8.736	6,291,600
2011-07-22	10.460	10.550	10.330	10.420	8.889	4,779,800
2011-07-21	10.570	10.610	10.390	10.470	8.932	6,946,700
2011-07-20	10.620	10.680	10.490	10.490	8.949	4,549,200
2011-07-19	10.510	10.620	10.390	10.580	9.026	9,456,300

← NewerPage 64 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.