Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	10.650	10.710	10.400	10.460	8.923	9,595,000
2011-07-15	10.800	10.830	10.630	10.720	9.145	7,634,100
2011-07-14	10.920	10.950	10.720	10.750	9.171	7,983,400
2011-07-13	10.980	11.070	10.840	10.880	9.281	6,248,800
2011-07-12	11.000	11.040	10.890	10.910	9.307	7,233,200
2011-07-11	11.280	11.280	11.010	11.040	9.418	5,407,300
2011-07-08	11.470	11.520	11.320	11.380	9.708	5,875,700
2011-07-07	11.530	11.610	11.410	11.610	9.904	6,707,200
2011-07-06	11.410	11.550	11.320	11.450	9.768	6,333,600
2011-07-05	11.590	11.600	11.370	11.390	9.717	4,856,000
2011-07-01	11.440	11.650	11.410	11.640	9.930	6,053,300
2011-06-30	11.440	11.600	11.380	11.420	9.742	7,753,300
2011-06-29	11.450	11.530	11.340	11.390	9.717	6,251,700
2011-06-28	11.410	11.430	11.250	11.430	9.751	8,928,900
2011-06-27	11.340	11.460	11.270	11.390	9.717	6,794,000
2011-06-24	11.300	11.400	11.040	11.360	9.691	10,373,800
2011-06-23	10.940	11.470	10.940	11.410	9.734	13,076,700
2011-06-22	11.130	11.210	11.020	11.020	9.401	4,981,200
2011-06-21	11.090	11.180	11.010	11.160	9.520	4,544,100
2011-06-20	10.950	11.200	10.910	11.040	9.418	6,692,500
2011-06-17	10.850	11.020	10.850	10.940	9.333	13,043,200
2011-06-16	10.810	10.920	10.680	10.770	9.188	9,247,200
2011-06-15	11.010	11.030	10.680	10.770	9.188	13,328,900
2011-06-14	11.040	11.180	11.020	11.090	9.461	5,141,600
2011-06-13	10.980	11.160	10.890	10.930	9.324	8,584,900
2011-06-10	11.040	11.100	10.880	10.930	9.324	7,460,800
2011-06-09	11.080	11.150	10.970	11.050	9.427	12,534,900
2011-06-08	11.300	11.440	11.050	11.080	9.452	8,570,000
2011-06-07	11.360	11.420	11.270	11.340	9.674	8,037,600
2011-06-06	11.500	11.580	11.200	11.230	9.580	10,633,400
2011-06-03	11.510	11.660	11.430	11.560	9.857	8,744,700
2011-06-02	11.610	11.710	11.540	11.570	9.866	6,954,300
2011-06-01	11.810	11.920	11.530	11.590	9.883	8,927,400
2011-05-31	11.920	11.930	11.760	11.830	10.088	6,662,000
2011-05-27	11.850	11.920	11.780	11.830	10.088	6,253,200
2011-05-26	11.790	11.900	11.720	11.790	10.053	7,639,400
2011-05-25	11.950	12.040	11.780	11.840	10.096	9,101,800
2011-05-24	12.170	12.180	11.940	11.970	10.207	5,957,000
2011-05-23	12.150	12.280	12.110	12.140	10.352	5,490,700
2011-05-20	12.390	12.400	12.260	12.270	10.463	7,358,000
2011-05-19	12.290	12.440	12.240	12.400	10.574	11,206,800
2011-05-18	12.200	12.300	12.100	12.270	10.463	10,001,800
2011-05-17	12.150	12.300	12.100	12.220	10.420	9,187,500
2011-05-16	12.050	12.250	12.040	12.140	10.352	12,799,800
2011-05-13	12.120	12.140	11.960	12.070	10.292	8,541,700
2011-05-12	12.160	12.200	12.060	12.140	10.352	7,550,200
2011-05-11	12.090	12.180	11.970	12.140	10.352	8,021,400
2011-05-10	12.060	12.250	12.060	12.100	10.318	9,985,300
2011-05-09	12.140	12.190	11.960	12.000	10.233	7,632,500
2011-05-06	11.950	12.160	11.780	12.110	10.326	15,921,500
2011-05-05	11.650	11.940	11.620	11.910	10.156	16,859,900
2011-05-04	11.500	11.660	11.490	11.640	9.926	9,959,700
2011-05-03	11.520	11.610	11.370	11.540	9.840	23,047,200
2011-05-02	11.890	11.970	11.590	11.610	9.900	22,725,100
2011-04-29	11.790	11.940	11.650	11.750	10.019	12,518,100
2011-04-28	11.750	11.850	11.650	11.810	10.070	6,776,600
2011-04-27	11.700	11.820	11.610	11.770	10.036	10,042,800
2011-04-26	11.580	11.820	11.570	11.680	9.960	11,800,000
2011-04-25	11.300	11.660	11.300	11.510	9.815	13,673,700
2011-04-21	11.540	11.630	11.310	11.310	9.644	15,205,100

← NewerPage 65 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.