Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	11.690	11.800	11.560	11.630	9.917	6,714,700
2011-04-19	11.600	11.650	11.500	11.570	9.866	7,257,600
2011-04-18	11.510	11.660	11.500	11.550	9.849	5,127,900
2011-04-15	11.670	11.700	11.560	11.630	9.917	7,277,900
2011-04-14	11.730	11.760	11.570	11.600	9.891	9,511,700
2011-04-13	11.890	11.900	11.690	11.750	10.019	6,011,200
2011-04-12	11.710	11.980	11.710	11.840	10.096	9,100,500
2011-04-11	11.750	11.820	11.610	11.780	10.045	8,289,200
2011-04-08	11.930	11.930	11.600	11.680	9.960	11,770,300
2011-04-07	12.200	12.200	11.800	11.800	10.062	11,217,800
2011-04-06	12.250	12.300	12.040	12.150	10.360	7,819,700
2011-04-05	12.410	12.490	12.140	12.200	10.403	11,443,000
2011-04-04	12.220	12.470	12.160	12.460	10.625	12,908,200
2011-04-01	12.740	12.870	12.610	12.670	10.804	4,956,000
2011-03-31	12.570	12.730	12.480	12.630	10.770	5,918,500
2011-03-30	12.590	12.850	12.560	12.810	10.923	5,243,600
2011-03-29	12.550	12.700	12.510	12.510	10.667	4,234,200
2011-03-28	12.700	12.810	12.570	12.580	10.727	3,335,700
2011-03-25	12.580	12.880	12.550	12.680	10.812	5,818,600
2011-03-24	12.480	12.610	12.420	12.540	10.693	6,364,600
2011-03-23	12.250	12.500	12.100	12.420	10.591	6,635,100
2011-03-22	12.280	12.420	12.230	12.320	10.505	6,980,400
2011-03-21	12.320	12.360	12.160	12.280	10.471	6,604,000
2011-03-18	12.000	12.280	11.990	12.200	10.403	9,764,300
2011-03-17	12.190	12.250	11.810	11.850	10.105	6,904,500
2011-03-16	12.330	12.360	11.960	12.020	10.250	8,957,500
2011-03-15	12.160	12.540	12.010	12.380	10.557	9,463,900
2011-03-14	12.650	12.650	12.390	12.400	10.574	8,468,000
2011-03-11	12.710	12.810	12.530	12.720	10.846	8,766,400
2011-03-10	12.240	12.650	12.150	12.500	10.659	11,968,100
2011-03-09	12.560	12.560	12.140	12.310	10.497	12,363,600
2011-03-08	11.800	12.680	11.800	12.660	10.795	18,781,100
2011-03-07	11.830	11.880	11.690	11.770	10.036	8,125,500
2011-03-04	11.780	11.810	11.550	11.800	10.062	11,076,800
2011-03-03	11.730	11.970	11.640	11.780	10.045	8,397,900
2011-03-02	11.700	11.810	11.540	11.570	9.866	8,665,900
2011-03-01	11.890	11.890	11.650	11.710	9.985	11,494,700
2011-02-28	11.850	11.920	11.750	11.830	10.083	5,626,500
2011-02-25	11.830	11.930	11.650	11.790	10.049	7,791,300
2011-02-24	11.700	11.960	11.550	11.760	10.024	10,791,000
2011-02-23	11.900	11.980	11.480	11.690	9.964	12,485,700
2011-02-22	12.410	12.440	11.840	11.880	10.126	13,782,300
2011-02-18	12.580	12.580	12.400	12.570	10.714	5,688,200
2011-02-17	12.350	12.520	12.300	12.500	10.654	5,545,100
2011-02-16	12.390	12.490	12.270	12.380	10.552	4,586,800
2011-02-15	12.180	12.460	12.110	12.370	10.544	6,139,300
2011-02-14	12.420	12.460	12.180	12.190	10.390	6,202,300
2011-02-11	12.240	12.510	12.230	12.390	10.561	6,763,000
2011-02-10	12.210	12.350	12.120	12.310	10.492	9,699,000
2011-02-09	12.120	12.280	12.070	12.270	10.458	11,534,500
2011-02-08	12.000	12.190	12.000	12.180	10.382	11,087,200
2011-02-07	11.840	12.090	11.730	12.020	10.245	11,304,900
2011-02-04	11.640	11.750	11.610	11.720	9.990	7,683,900
2011-02-03	11.440	11.720	11.410	11.680	9.955	10,946,700
2011-02-02	11.830	11.830	11.530	11.570	9.862	14,803,400
2011-02-01	11.940	12.030	11.800	11.850	10.100	8,076,700
2011-01-31	11.990	12.140	11.810	11.850	10.100	9,270,900
2011-01-28	12.550	12.550	11.920	11.930	10.169	10,909,800
2011-01-27	12.450	12.560	12.400	12.490	10.646	5,867,500
2011-01-26	12.590	12.760	12.460	12.460	10.620	11,521,800

← NewerPage 66 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.