Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	12.830	12.970	12.750	12.960	11.033	8,185,400
2010-05-07	12.570	12.980	12.300	12.390	10.547	16,301,500
2010-05-06	13.230	13.230	11.900	12.580	10.709	15,622,000
2010-05-05	12.970	13.400	12.810	13.030	11.092	15,068,800
2010-05-04	13.270	13.310	12.870	13.010	11.075	10,092,900
2010-05-03	13.320	13.450	13.200	13.400	11.407	12,614,000
2010-04-30	13.450	13.490	13.170	13.180	11.220	9,388,600
2010-04-29	13.350	13.590	13.320	13.420	11.424	10,696,200
2010-04-28	13.280	13.380	13.120	13.230	11.262	10,956,400
2010-04-27	13.600	13.610	13.140	13.180	11.220	13,680,900
2010-04-26	13.890	13.970	13.530	13.570	11.552	14,974,500
2010-04-23	13.480	13.970	13.450	13.960	11.884	9,828,200
2010-04-22	13.560	13.680	13.220	13.440	11.441	11,900,800
2010-04-21	13.820	13.820	13.400	13.580	11.560	10,535,500
2010-04-20	13.820	13.950	13.500	13.740	11.697	10,432,400
2010-04-19	13.580	13.950	13.500	13.750	11.705	15,923,800
2010-04-16	13.500	13.530	13.210	13.380	11.390	9,006,800
2010-04-15	13.430	13.560	13.360	13.540	11.526	9,572,700
2010-04-14	13.320	13.580	13.300	13.500	11.492	7,695,800
2010-04-13	13.380	13.430	13.140	13.340	11.356	6,900,100
2010-04-12	13.340	13.480	13.260	13.350	11.365	8,588,000
2010-04-09	13.440	13.440	13.210	13.300	11.322	10,548,100
2010-04-08	13.430	13.550	13.370	13.400	11.407	10,384,500
2010-04-07	13.410	13.470	13.180	13.300	11.322	14,908,500
2010-04-06	13.110	13.450	13.100	13.450	11.450	9,833,100
2010-04-05	13.280	13.370	13.080	13.160	11.203	7,981,900
2010-04-01	13.370	13.430	13.100	13.210	11.245	7,826,300
2010-03-31	13.060	13.420	13.060	13.220	11.254	8,113,800
2010-03-30	13.220	13.260	12.920	13.090	11.143	5,799,800
2010-03-29	13.110	13.260	13.090	13.180	11.220	7,169,500
2010-03-26	13.080	13.220	12.840	13.050	11.109	9,135,200
2010-03-25	13.050	13.300	13.030	13.070	11.126	6,766,100
2010-03-24	13.030	13.100	12.840	13.000	11.067	5,795,900
2010-03-23	12.960	13.080	12.800	13.030	11.092	6,042,500
2010-03-22	12.750	13.060	12.710	12.930	11.007	7,060,300
2010-03-19	12.810	13.210	12.730	12.810	10.905	10,408,300
2010-03-18	13.020	13.280	13.020	13.060	11.118	7,053,800
2010-03-17	13.180	13.250	12.960	13.030	11.092	7,235,200
2010-03-16	13.010	13.340	13.010	13.180	11.220	9,229,900
2010-03-15	12.990	13.080	12.770	13.000	11.067	10,012,400
2010-03-12	12.880	13.060	12.760	13.000	11.067	9,520,500
2010-03-11	12.750	12.940	12.660	12.840	10.930	8,684,200
2010-03-10	12.700	13.080	12.660	12.820	10.913	11,039,700
2010-03-09	12.600	12.850	12.550	12.680	10.794	12,231,800
2010-03-08	12.680	12.840	12.500	12.550	10.684	9,748,300
2010-03-05	12.610	12.750	12.550	12.680	10.794	10,028,900
2010-03-04	12.600	12.690	12.540	12.600	10.726	9,861,300
2010-03-03	12.660	12.740	12.550	12.550	10.684	9,701,900
2010-03-02	12.810	12.850	12.620	12.630	10.752	8,712,700
2010-03-01	12.590	12.890	12.590	12.710	10.816	10,934,300
2010-02-26	12.400	12.700	12.400	12.580	10.705	7,985,500
2010-02-25	12.370	12.500	12.200	12.430	10.577	6,476,800
2010-02-24	12.420	12.620	12.340	12.440	10.586	11,230,000
2010-02-23	12.510	12.610	12.340	12.400	10.552	11,993,800
2010-02-22	12.450	12.730	12.450	12.500	10.637	10,156,200
2010-02-19	12.380	12.690	12.340	12.430	10.577	11,230,200
2010-02-18	12.300	12.490	12.290	12.440	10.586	9,945,300
2010-02-17	12.450	12.450	12.070	12.290	10.458	8,076,000
2010-02-16	12.100	12.450	12.020	12.450	10.594	10,677,900
2010-02-12	11.890	12.040	11.810	12.040	10.245	13,841,000

← NewerPage 70 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.