Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	11.510	12.000	11.510	11.880	10.109	14,928,300
2010-02-10	11.610	11.770	11.370	11.540	9.820	11,550,400
2010-02-09	11.350	11.850	11.350	11.650	9.914	13,597,100
2010-02-08	11.310	11.390	11.100	11.250	9.573	7,988,800
2010-02-05	11.040	11.340	11.020	11.290	9.607	12,133,600
2010-02-04	11.380	11.530	11.030	11.030	9.386	12,613,300
2010-02-03	11.510	11.630	11.390	11.470	9.760	8,359,700
2010-02-02	11.620	11.740	11.460	11.550	9.828	11,319,700
2010-02-01	11.370	11.640	11.310	11.570	9.845	7,690,200
2010-01-29	11.490	11.750	11.300	11.330	9.641	10,968,500
2010-01-28	11.460	11.740	11.360	11.450	9.743	12,265,800
2010-01-27	11.600	11.600	10.980	11.390	9.692	14,414,100
2010-01-26	11.180	11.950	11.100	11.610	9.879	12,293,100
2010-01-25	11.630	11.940	11.150	11.320	9.633	15,228,900
2010-01-22	11.780	11.970	11.530	11.680	9.939	14,307,800
2010-01-21	11.510	11.760	11.120	11.680	9.939	23,729,200
2010-01-20	11.240	11.380	10.910	11.330	9.641	12,862,100
2010-01-19	11.260	11.500	11.210	11.300	9.616	6,703,200
2010-01-15	11.490	11.540	11.200	11.280	9.599	6,296,700
2010-01-14	11.500	11.590	11.370	11.460	9.752	4,768,700
2010-01-13	11.320	11.650	11.260	11.530	9.811	5,798,800
2010-01-12	11.370	11.580	11.260	11.330	9.641	6,162,800
2010-01-11	11.350	11.570	11.230	11.460	9.752	5,987,200
2010-01-08	11.540	11.640	11.230	11.330	9.641	7,894,500
2010-01-07	11.390	11.740	11.270	11.590	9.862	10,055,100
2010-01-06	11.760	11.790	11.380	11.420	9.718	10,523,900
2010-01-05	11.250	11.790	11.200	11.770	10.016	13,355,100
2010-01-04	11.400	11.460	11.090	11.180	9.514	9,625,000
2009-12-31	11.380	11.530	11.300	11.430	9.726	5,805,400
2009-12-30	11.390	11.400	11.260	11.380	9.684	4,210,500
2009-12-29	11.500	11.510	11.330	11.430	9.726	4,369,600
2009-12-28	11.330	11.600	11.280	11.450	9.743	4,789,100
2009-12-24	11.620	11.710	11.420	11.550	9.828	2,324,600
2009-12-23	11.490	11.660	11.320	11.610	9.879	6,170,700
2009-12-22	11.330	11.780	11.330	11.450	9.743	9,119,800
2009-12-21	11.230	11.390	11.190	11.310	9.624	8,626,600
2009-12-18	11.290	11.330	10.990	11.240	9.565	11,156,800
2009-12-17	11.080	11.390	11.050	11.290	9.607	15,478,700
2009-12-16	10.760	11.250	10.760	11.200	9.531	9,920,200
2009-12-15	10.810	10.960	10.680	10.750	9.148	8,522,700
2009-12-14	11.010	11.050	10.630	10.910	9.284	11,143,000
2009-12-11	10.260	10.970	10.250	10.900	9.275	14,455,500
2009-12-10	10.250	10.400	10.200	10.220	8.697	8,728,100
2009-12-09	10.080	10.240	9.940	10.230	8.705	9,447,900
2009-12-08	10.140	10.310	9.960	10.100	8.595	9,842,100
2009-12-07	10.000	10.130	9.920	10.100	8.590	10,669,100
2009-12-04	9.610	10.270	9.610	10.230	8.701	33,017,900
2009-12-03	9.490	9.570	9.300	9.510	8.089	8,600,100
2009-12-02	9.370	9.500	9.250	9.410	8.003	10,963,700
2009-12-01	9.260	9.390	9.100	9.350	7.952	11,216,200
2009-11-30	9.100	9.260	8.900	9.200	7.825	11,170,500
2009-11-27	8.830	9.070	8.760	8.990	7.646	3,684,200
2009-11-25	9.020	9.180	8.910	9.100	7.740	5,536,300
2009-11-24	9.100	9.150	8.820	8.940	7.604	6,342,400
2009-11-23	9.100	9.220	9.100	9.140	7.774	6,066,100
2009-11-20	8.870	9.100	8.840	9.000	7.655	5,549,900
2009-11-19	9.020	9.040	8.810	8.910	7.578	4,363,000
2009-11-18	9.180	9.260	9.020	9.070	7.714	5,797,900
2009-11-17	9.320	9.340	9.160	9.160	7.791	6,968,500
2009-11-16	9.230	9.550	9.220	9.330	7.935	9,393,400

← NewerPage 71 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.