Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	8.450	8.560	8.420	8.490	7.217	8,058,700
2009-08-19	8.520	8.610	8.320	8.460	7.191	13,166,400
2009-08-18	8.740	8.890	8.690	8.820	7.497	13,566,700
2009-08-17	8.950	8.950	8.650	8.700	7.395	10,842,800
2009-08-14	9.100	9.110	8.820	9.080	7.718	14,224,600
2009-08-13	9.010	9.260	8.870	9.240	7.854	7,821,300
2009-08-12	8.920	9.140	8.870	9.010	7.659	6,991,600
2009-08-11	8.910	9.040	8.760	8.910	7.574	7,569,500
2009-08-10	9.090	9.120	8.830	8.870	7.540	7,143,200
2009-08-07	9.230	9.340	9.050	9.110	7.744	8,933,900
2009-08-06	9.040	9.190	8.770	9.150	7.778	10,219,500
2009-08-05	8.660	9.080	8.570	9.030	7.676	10,690,800
2009-08-04	8.340	8.750	8.300	8.720	7.412	12,610,600
2009-08-03	7.980	8.380	7.850	8.360	7.106	13,909,200
2009-07-31	7.740	7.890	7.670	7.850	6.673	7,634,400
2009-07-30	7.760	7.890	7.650	7.730	6.571	8,408,700
2009-07-29	7.440	7.710	7.410	7.670	6.520	7,504,800
2009-07-28	7.380	7.580	7.340	7.510	6.384	6,254,500
2009-07-27	7.470	7.500	7.260	7.420	6.307	7,945,600
2009-07-24	7.030	7.550	7.030	7.450	6.333	13,481,000
2009-07-23	6.910	7.130	6.770	7.130	6.061	8,804,700
2009-07-22	6.900	7.250	6.810	6.920	5.882	13,702,800
2009-07-21	7.350	7.350	6.610	6.870	5.840	18,406,000
2009-07-20	7.040	7.320	7.000	7.300	6.205	8,421,100
2009-07-17	7.030	7.090	6.920	7.020	5.967	4,730,500
2009-07-16	7.050	7.090	6.850	7.070	6.010	5,539,100
2009-07-15	6.900	7.090	6.780	7.070	6.010	5,529,400
2009-07-14	6.800	6.890	6.720	6.820	5.797	7,493,600
2009-07-13	6.620	6.810	6.550	6.800	5.780	8,137,600
2009-07-10	6.450	6.650	6.430	6.590	5.602	6,601,500
2009-07-09	6.640	6.690	6.460	6.500	5.525	8,444,900
2009-07-08	6.510	6.700	6.450	6.610	5.619	13,076,900
2009-07-07	6.590	6.600	6.430	6.480	5.508	7,993,200
2009-07-06	6.470	6.640	6.430	6.600	5.610	9,311,200
2009-07-02	6.550	6.590	6.400	6.500	5.525	11,100,300
2009-07-01	6.750	6.940	6.740	6.800	5.780	7,274,300
2009-06-30	6.670	6.740	6.470	6.730	5.721	8,532,200
2009-06-29	6.600	6.730	6.500	6.670	5.670	4,164,500
2009-06-26	6.600	6.690	6.420	6.560	5.576	9,573,900
2009-06-25	6.300	6.620	6.210	6.620	5.627	6,661,300
2009-06-24	6.310	6.400	6.220	6.310	5.364	8,308,100
2009-06-23	6.350	6.390	6.140	6.250	5.313	9,709,200
2009-06-22	6.550	6.580	6.350	6.360	5.406	5,761,200
2009-06-19	6.690	6.710	6.550	6.640	5.644	6,944,200
2009-06-18	6.680	6.700	6.480	6.640	5.644	8,941,100
2009-06-17	6.460	6.720	6.390	6.620	5.627	11,485,400
2009-06-16	6.500	6.620	6.400	6.430	5.466	5,936,900
2009-06-15	6.560	6.560	6.400	6.480	5.508	7,932,800
2009-06-12	6.630	6.730	6.530	6.610	5.619	8,957,900
2009-06-11	6.650	6.810	6.550	6.640	5.644	8,881,600
2009-06-10	6.810	6.850	6.570	6.650	5.653	7,876,900
2009-06-09	6.830	6.910	6.700	6.810	5.789	6,825,400
2009-06-08	6.910	6.910	6.750	6.820	5.797	5,123,500
2009-06-05	6.990	7.010	6.790	6.890	5.852	10,326,700
2009-06-04	7.000	7.010	6.810	6.860	5.827	8,896,100
2009-06-03	6.990	7.070	6.860	6.970	5.920	8,178,700
2009-06-02	6.900	7.220	6.880	7.040	5.980	12,595,600
2009-06-01	6.830	6.980	6.710	6.880	5.844	13,342,500
2009-05-29	6.700	6.740	6.580	6.740	5.725	7,248,300
2009-05-28	6.750	6.750	6.580	6.670	5.665	8,166,300

← NewerPage 73 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.