Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	12.750	12.760	12.400	12.500	10.654	7,320,400
2011-01-24	12.540	12.770	12.480	12.760	10.876	7,978,200
2011-01-21	12.850	12.920	12.560	12.570	10.714	8,871,700
2011-01-20	13.070	13.180	12.720	12.790	10.902	8,731,600
2011-01-19	13.040	13.150	12.800	12.830	10.936	6,065,700
2011-01-18	13.150	13.250	13.060	13.080	11.149	5,068,200
2011-01-14	13.070	13.260	13.020	13.240	11.285	4,381,400
2011-01-13	13.160	13.170	13.030	13.090	11.157	3,753,600
2011-01-12	13.130	13.250	13.090	13.160	11.217	3,769,200
2011-01-11	13.330	13.330	13.060	13.070	11.140	3,848,800
2011-01-10	13.250	13.310	13.120	13.300	11.336	4,863,900
2011-01-07	13.220	13.370	13.170	13.290	11.328	4,803,100
2011-01-06	13.320	13.360	13.140	13.160	11.217	6,382,600
2011-01-05	13.250	13.590	13.200	13.310	11.345	6,749,400
2011-01-04	13.240	13.330	13.140	13.320	11.353	4,863,300
2011-01-03	13.030	13.290	13.020	13.240	11.285	4,861,000
2010-12-31	12.950	13.000	12.830	12.980	11.063	3,003,800
2010-12-30	13.040	13.130	12.960	12.970	11.055	1,885,200
2010-12-29	13.100	13.190	13.020	13.060	11.132	2,389,800
2010-12-28	12.990	13.110	12.960	13.080	11.149	2,938,900
2010-12-27	12.920	13.020	12.910	12.990	11.072	2,405,000
2010-12-23	13.070	13.100	12.910	12.940	11.029	2,859,300
2010-12-22	13.090	13.140	13.020	13.090	11.157	3,143,600
2010-12-21	12.960	13.170	12.950	13.100	11.166	5,004,100
2010-12-20	12.810	12.990	12.730	12.940	11.029	4,899,800
2010-12-17	12.900	12.990	12.640	12.930	11.021	9,550,600
2010-12-16	12.600	12.660	12.310	12.640	10.774	9,031,000
2010-12-15	12.850	12.910	12.590	12.600	10.740	9,808,000
2010-12-14	12.870	12.980	12.810	12.880	10.978	6,679,900
2010-12-13	12.950	12.990	12.710	12.840	10.944	7,455,600
2010-12-10	12.870	12.930	12.800	12.900	10.995	3,110,500
2010-12-09	12.830	12.950	12.720	12.850	10.953	6,067,700
2010-12-08	12.960	12.980	12.600	12.820	10.927	9,043,000
2010-12-07	13.110	13.200	12.900	12.950	11.038	7,382,600
2010-12-06	13.160	13.200	12.980	13.010	11.085	5,997,000
2010-12-03	13.190	13.270	13.120	13.200	11.247	5,318,000
2010-12-02	13.400	13.540	13.160	13.280	11.315	6,494,600
2010-12-01	13.480	13.610	13.390	13.420	11.434	6,421,800
2010-11-30	13.410	13.550	13.310	13.320	11.349	5,383,300
2010-11-29	13.420	13.630	13.340	13.550	11.545	3,847,200
2010-11-26	13.640	13.680	13.460	13.530	11.528	2,616,300
2010-11-24	13.480	13.770	13.480	13.750	11.715	4,052,400
2010-11-23	13.480	13.500	13.310	13.420	11.434	3,506,100
2010-11-22	13.570	13.670	13.460	13.640	11.622	3,723,600
2010-11-19	13.530	13.600	13.450	13.570	11.562	3,188,400
2010-11-18	13.470	13.690	13.420	13.560	11.553	3,785,400
2010-11-17	13.340	13.420	13.190	13.310	11.340	4,744,200
2010-11-16	13.410	13.510	13.210	13.300	11.332	4,669,500
2010-11-15	13.630	13.700	13.510	13.510	11.511	4,334,200
2010-11-12	13.630	13.700	13.480	13.560	11.553	3,423,600
2010-11-11	13.590	13.750	13.560	13.690	11.664	4,524,200
2010-11-10	13.940	13.990	13.580	13.690	11.664	7,314,800
2010-11-09	14.260	14.290	13.850	13.930	11.869	5,211,700
2010-11-08	14.290	14.290	14.080	14.260	12.150	4,531,500
2010-11-05	14.240	14.320	14.110	14.190	12.090	3,496,000
2010-11-04	14.170	14.310	14.080	14.240	12.133	5,599,500
2010-11-03	14.110	14.200	13.820	14.110	12.022	6,327,500
2010-11-02	13.960	14.110	13.840	14.080	11.996	5,864,000
2010-11-01	13.860	14.000	13.760	13.870	11.818	5,446,100
2010-10-29	13.750	13.820	13.610	13.760	11.724	3,840,800

← NewerPage 67 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.