Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	9.070	9.400	9.070	9.160	7.791	9,165,500
2009-11-12	9.410	9.410	9.040	9.050	7.697	11,938,700
2009-11-11	8.980	9.500	8.980	9.430	8.020	15,572,500
2009-11-10	9.010	9.040	8.750	8.950	7.612	6,552,900
2009-11-09	8.780	9.080	8.700	9.060	7.706	9,786,100
2009-11-06	8.370	8.680	8.300	8.650	7.357	13,938,200
2009-11-05	8.260	8.450	8.240	8.360	7.110	8,411,800
2009-11-04	8.310	8.460	8.150	8.200	6.974	8,316,200
2009-11-03	8.190	8.430	8.100	8.280	7.042	7,160,500
2009-11-02	8.440	8.490	8.170	8.290	7.051	11,270,000
2009-10-30	8.440	8.570	8.290	8.400	7.144	12,284,400
2009-10-29	8.530	8.610	8.450	8.470	7.204	8,357,400
2009-10-28	8.710	8.710	8.470	8.490	7.221	11,889,300
2009-10-27	8.790	8.890	8.590	8.650	7.357	9,042,400
2009-10-26	8.900	9.080	8.750	8.800	7.485	9,847,500
2009-10-23	8.960	9.060	8.800	8.840	7.519	11,230,600
2009-10-22	8.930	9.090	8.740	8.950	7.612	9,932,200
2009-10-21	9.230	9.310	8.840	8.850	7.527	12,319,500
2009-10-20	9.320	9.320	9.130	9.260	7.876	6,957,100
2009-10-19	9.010	9.230	8.970	9.190	7.816	9,716,200
2009-10-16	9.420	9.470	9.170	9.250	7.867	11,141,100
2009-10-15	9.970	10.000	9.360	9.470	8.054	14,950,200
2009-10-14	9.690	10.100	9.620	10.040	8.539	12,494,700
2009-10-13	9.540	9.640	9.350	9.580	8.148	4,800,500
2009-10-12	9.630	9.720	9.500	9.540	8.114	6,357,600
2009-10-09	9.710	9.730	9.190	9.610	8.174	8,113,600
2009-10-08	9.300	9.730	9.240	9.720	8.267	11,587,300
2009-10-07	9.260	9.320	9.120	9.200	7.825	6,881,700
2009-10-06	9.110	9.290	9.000	9.160	7.791	7,816,200
2009-10-05	8.740	9.180	8.520	9.080	7.723	10,858,200
2009-10-02	8.810	9.300	8.790	9.200	7.825	8,953,000
2009-10-01	9.550	9.550	8.970	8.990	7.646	9,370,600
2009-09-30	9.660	9.730	9.440	9.600	8.165	7,022,200
2009-09-29	9.800	9.960	9.620	9.660	8.216	6,116,000
2009-09-28	9.730	9.860	9.650	9.780	8.318	7,140,400
2009-09-25	9.470	9.740	9.460	9.650	8.208	7,545,600
2009-09-24	9.710	9.780	9.480	9.490	8.071	10,325,700
2009-09-23	9.830	9.880	9.590	9.680	8.233	11,431,300
2009-09-22	9.840	9.920	9.480	9.500	8.080	7,929,500
2009-09-21	9.610	9.840	9.460	9.770	8.310	7,445,500
2009-09-18	9.850	9.860	9.550	9.680	8.233	9,068,800
2009-09-17	9.940	10.130	9.520	9.700	8.250	11,891,700
2009-09-16	9.850	10.200	9.660	9.880	8.403	11,744,400
2009-09-15	9.510	9.860	9.380	9.700	8.250	6,414,000
2009-09-14	9.140	9.540	9.050	9.540	8.114	5,678,800
2009-09-11	9.320	9.490	9.250	9.340	7.944	9,815,200
2009-09-10	8.780	9.250	8.760	9.250	7.867	7,890,200
2009-09-09	8.630	8.830	8.510	8.810	7.493	6,323,500
2009-09-08	8.690	8.740	8.500	8.650	7.357	5,432,600
2009-09-04	8.410	8.610	8.130	8.600	7.315	7,310,300
2009-09-03	8.180	8.430	8.050	8.410	7.153	9,879,700
2009-09-02	7.940	8.170	7.860	8.130	6.915	10,651,300
2009-09-01	8.180	8.330	7.910	8.020	6.821	10,709,600
2009-08-31	8.470	8.520	8.170	8.180	6.953	8,388,300
2009-08-28	8.480	8.610	8.420	8.510	7.234	6,243,200
2009-08-27	8.650	8.660	8.300	8.450	7.183	6,805,000
2009-08-26	8.670	8.780	8.550	8.600	7.310	7,620,000
2009-08-25	8.510	8.760	8.510	8.680	7.378	9,842,800
2009-08-24	8.770	8.880	8.460	8.470	7.200	12,373,500
2009-08-21	8.550	8.820	8.550	8.680	7.378	15,447,700

← NewerPage 72 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.