Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	13.900	13.950	13.560	13.760	11.724	3,956,600
2010-10-27	13.450	13.770	13.410	13.760	11.724	6,587,000
2010-10-26	13.510	13.600	13.430	13.570	11.562	4,767,500
2010-10-25	13.450	13.580	13.450	13.540	11.536	5,981,100
2010-10-22	13.670	13.680	13.300	13.470	11.477	6,259,600
2010-10-21	13.540	13.830	13.390	13.620	11.605	15,914,500
2010-10-20	12.900	13.260	12.840	13.160	11.213	8,486,300
2010-10-19	12.880	12.930	12.590	12.690	10.812	6,427,900
2010-10-18	13.030	13.060	12.880	13.020	11.093	3,302,300
2010-10-15	12.980	13.050	12.820	12.950	11.034	4,368,800
2010-10-14	12.970	13.020	12.760	12.860	10.957	3,538,400
2010-10-13	13.040	13.070	12.920	12.970	11.051	5,574,400
2010-10-12	12.790	13.050	12.770	12.990	11.068	5,375,000
2010-10-11	13.020	13.070	12.790	12.860	10.957	4,010,500
2010-10-08	12.920	13.080	12.880	13.040	11.110	4,427,000
2010-10-07	12.980	13.030	12.850	12.880	10.974	3,413,900
2010-10-06	12.960	13.100	12.720	12.940	11.025	7,457,000
2010-10-05	12.970	13.160	12.940	13.020	11.093	8,060,000
2010-10-04	12.920	13.090	12.620	12.820	10.923	6,537,700
2010-10-01	13.230	13.240	12.920	12.940	11.025	5,722,500
2010-09-30	13.230	13.500	13.000	13.070	11.136	9,007,300
2010-09-29	13.210	13.270	13.070	13.190	11.238	7,323,100
2010-09-28	13.510	13.570	13.040	13.240	11.281	14,835,200
2010-09-27	12.330	14.160	12.320	13.350	11.374	36,283,400
2010-09-24	12.030	12.320	11.980	12.280	10.463	4,590,500
2010-09-23	12.000	12.130	11.820	11.870	10.113	4,304,200
2010-09-22	12.120	12.200	12.030	12.080	10.292	5,396,900
2010-09-21	12.180	12.280	11.970	12.160	10.361	5,660,700
2010-09-20	11.870	12.190	11.870	12.170	10.369	4,508,900
2010-09-17	11.970	12.020	11.770	11.830	10.079	4,070,600
2010-09-16	11.750	11.960	11.670	11.950	10.182	5,741,800
2010-09-15	11.440	11.850	11.440	11.800	10.054	6,740,500
2010-09-14	11.410	11.620	11.290	11.500	9.798	5,042,000
2010-09-13	11.650	11.680	11.350	11.480	9.781	4,598,200
2010-09-10	11.520	11.590	11.420	11.520	9.815	2,812,900
2010-09-09	11.630	11.640	11.440	11.480	9.781	3,626,000
2010-09-08	11.440	11.680	11.390	11.510	9.807	3,855,000
2010-09-07	11.490	11.520	11.300	11.440	9.747	3,654,500
2010-09-03	11.660	11.700	11.480	11.570	9.858	3,955,200
2010-09-02	11.540	11.650	11.350	11.530	9.824	5,153,000
2010-09-01	11.200	11.540	11.170	11.500	9.798	6,164,000
2010-08-31	10.970	11.170	10.870	11.050	9.415	5,100,900
2010-08-30	11.120	11.240	10.880	10.990	9.364	5,557,100
2010-08-27	10.880	11.150	10.770	11.130	9.483	5,395,300
2010-08-26	10.970	11.110	10.760	10.820	9.219	6,700,100
2010-08-25	10.900	11.010	10.780	10.940	9.321	7,676,100
2010-08-24	10.900	11.130	10.780	11.010	9.381	6,790,600
2010-08-23	11.300	11.460	11.040	11.050	9.411	4,878,500
2010-08-20	11.100	11.280	11.020	11.270	9.598	4,780,800
2010-08-19	11.460	11.550	11.060	11.200	9.538	6,323,800
2010-08-18	11.490	11.630	11.400	11.540	9.828	3,981,100
2010-08-17	11.460	11.570	11.380	11.500	9.794	2,548,300
2010-08-16	11.320	11.460	11.230	11.340	9.658	3,330,300
2010-08-13	11.380	11.490	11.290	11.400	9.709	2,976,900
2010-08-12	11.210	11.600	11.120	11.430	9.734	5,090,000
2010-08-11	11.700	11.700	11.420	11.430	9.734	4,565,500
2010-08-10	12.000	12.040	11.680	11.900	10.134	6,103,600
2010-08-09	11.980	12.150	11.950	12.140	10.339	4,438,700
2010-08-06	11.930	12.110	11.800	11.950	10.177	4,141,900
2010-08-05	12.050	12.250	12.000	12.060	10.271	3,050,400

← NewerPage 68 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.