Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	12.120	12.280	12.050	12.150	10.347	5,607,900
2010-08-03	12.250	12.280	11.970	12.070	10.279	5,026,200
2010-08-02	12.140	12.320	12.060	12.310	10.484	4,916,500
2010-07-30	11.790	12.120	11.720	12.050	10.262	4,833,600
2010-07-29	12.350	12.390	11.820	12.010	10.228	5,862,900
2010-07-28	12.000	12.140	11.910	12.010	10.228	4,587,300
2010-07-27	12.140	12.200	11.940	12.000	10.220	6,161,200
2010-07-26	11.920	12.110	11.790	12.070	10.279	9,002,000
2010-07-23	11.680	11.890	11.590	11.820	10.066	7,791,900
2010-07-22	11.560	11.820	11.510	11.690	9.956	6,251,500
2010-07-21	11.570	11.650	11.300	11.370	9.683	6,480,200
2010-07-20	11.330	11.480	11.220	11.470	9.768	9,922,500
2010-07-19	11.800	11.800	11.200	11.500	9.794	11,930,700
2010-07-16	11.920	12.010	11.730	11.760	10.015	6,927,300
2010-07-15	12.020	12.030	11.780	12.030	10.245	7,701,100
2010-07-14	12.000	12.230	11.790	12.060	10.271	7,487,200
2010-07-13	12.000	12.160	11.930	12.100	10.305	7,928,000
2010-07-12	11.500	11.920	11.500	11.860	10.100	9,074,300
2010-07-09	11.420	11.700	11.420	11.590	9.870	6,138,700
2010-07-08	11.320	11.520	11.320	11.430	9.734	8,956,400
2010-07-07	10.580	11.300	10.420	11.290	9.615	9,879,100
2010-07-06	11.010	11.010	10.550	10.630	9.053	8,779,200
2010-07-02	11.030	11.050	10.590	10.750	9.155	5,719,600
2010-07-01	11.050	11.330	10.710	10.990	9.359	8,917,700
2010-06-30	11.110	11.330	11.060	11.110	9.462	7,743,800
2010-06-29	11.470	11.470	11.060	11.110	9.462	7,296,800
2010-06-28	11.580	11.750	11.510	11.610	9.887	6,263,900
2010-06-25	11.700	11.740	11.480	11.640	9.913	7,782,600
2010-06-24	11.790	11.950	11.650	11.680	9.947	6,276,900
2010-06-23	11.870	11.980	11.650	11.840	10.083	5,360,100
2010-06-22	12.190	12.320	11.850	11.870	10.109	6,035,200
2010-06-21	12.370	12.450	12.110	12.200	10.390	6,845,600
2010-06-18	12.360	12.400	12.130	12.260	10.441	7,188,100
2010-06-17	12.100	12.380	11.970	12.370	10.535	9,015,800
2010-06-16	12.270	12.340	12.030	12.090	10.296	5,783,000
2010-06-15	12.110	12.360	12.080	12.350	10.518	9,283,700
2010-06-14	12.250	12.390	12.010	12.040	10.254	7,904,000
2010-06-11	11.910	12.120	11.840	12.070	10.279	7,337,100
2010-06-10	12.070	12.190	11.970	12.050	10.262	8,294,000
2010-06-09	11.930	12.210	11.780	11.840	10.083	9,334,800
2010-06-08	11.740	11.920	11.590	11.890	10.126	8,015,000
2010-06-07	12.030	12.030	11.610	11.660	9.930	10,398,000
2010-06-04	12.340	12.380	11.980	12.020	10.232	8,929,200
2010-06-03	12.700	12.770	12.410	12.610	10.735	8,917,700
2010-06-02	12.400	12.620	12.340	12.620	10.743	7,003,800
2010-06-01	12.300	12.470	12.190	12.200	10.386	8,680,400
2010-05-28	12.640	12.640	12.310	12.440	10.590	8,796,100
2010-05-27	12.560	12.640	12.390	12.640	10.760	6,323,300
2010-05-26	12.190	12.550	12.110	12.300	10.471	13,468,100
2010-05-25	11.540	12.160	11.450	12.160	10.352	14,016,400
2010-05-24	11.870	12.040	11.810	11.850	10.088	6,802,100
2010-05-21	11.500	11.960	11.360	11.910	10.139	10,371,800
2010-05-20	12.040	12.100	11.670	11.670	9.934	11,533,400
2010-05-19	12.580	12.620	12.140	12.280	10.454	13,401,800
2010-05-18	12.970	13.030	12.610	12.640	10.760	8,656,600
2010-05-17	12.810	12.980	12.590	12.890	10.973	8,054,200
2010-05-14	12.880	12.940	12.630	12.780	10.879	8,655,300
2010-05-13	13.130	13.350	12.860	12.890	10.973	8,129,200
2010-05-12	12.880	13.180	12.860	13.140	11.186	9,007,000
2010-05-11	12.820	12.920	12.570	12.860	10.947	9,920,400

← NewerPage 69 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.