Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	6.910	6.940	6.600	6.600	5.606	7,851,300
2009-05-26	6.750	6.910	6.620	6.910	5.869	6,432,400
2009-05-22	6.780	6.820	6.620	6.700	5.691	5,242,600
2009-05-21	6.960	6.960	6.700	6.760	5.742	8,985,800
2009-05-20	7.140	7.250	6.910	6.930	5.886	7,342,000
2009-05-19	7.180	7.250	7.010	7.080	6.014	7,676,800
2009-05-18	6.940	7.130	6.900	7.120	6.048	5,453,100
2009-05-15	6.990	7.060	6.820	6.890	5.852	7,463,500
2009-05-14	6.910	7.160	6.800	6.950	5.903	8,335,600
2009-05-13	7.060	7.070	6.810	6.900	5.861	6,446,700
2009-05-12	7.180	7.260	7.000	7.130	6.056	6,957,600
2009-05-11	7.250	7.300	7.100	7.160	6.082	7,069,800
2009-05-08	7.390	7.390	7.120	7.360	6.252	11,115,600
2009-05-07	7.560	7.620	7.130	7.220	6.133	7,769,800
2009-05-06	7.550	7.700	7.300	7.520	6.387	6,889,800
2009-05-05	7.340	7.570	7.300	7.450	6.328	10,210,600
2009-05-04	7.180	7.380	7.060	7.380	6.269	8,550,400
2009-05-01	7.080	7.150	6.910	7.060	5.997	8,811,400
2009-04-30	7.300	7.340	6.960	6.980	5.929	11,281,200
2009-04-29	7.190	7.350	7.080	7.200	6.116	9,166,900
2009-04-28	6.880	7.410	6.650	6.950	5.903	16,073,900
2009-04-27	6.970	7.060	6.550	6.880	5.844	19,875,000
2009-04-24	7.490	7.740	7.450	7.590	6.447	7,750,400
2009-04-23	7.470	7.510	7.170	7.430	6.311	7,136,700
2009-04-22	7.490	7.750	7.350	7.470	6.345	11,402,700
2009-04-21	6.970	7.590	6.920	7.530	6.396	10,529,100
2009-04-20	7.120	7.150	6.860	7.010	5.954	8,298,500
2009-04-17	7.110	7.430	6.910	7.200	6.116	12,306,500
2009-04-16	7.450	7.450	6.580	7.100	6.031	24,036,300
2009-04-15	7.290	7.680	7.110	7.640	6.489	11,175,000
2009-04-14	7.350	7.550	7.200	7.270	6.175	10,393,700
2009-04-13	7.380	7.400	7.180	7.350	6.243	7,244,800
2009-04-09	7.180	7.380	7.090	7.380	6.269	9,064,300
2009-04-08	6.830	7.090	6.760	7.010	5.954	8,959,300
2009-04-07	7.280	7.280	6.710	6.750	5.733	10,614,600
2009-04-06	6.820	7.480	6.730	7.340	6.235	12,171,300
2009-04-03	7.050	7.160	6.700	6.860	5.827	9,624,800
2009-04-02	6.560	7.140	6.450	7.050	5.988	11,432,300
2009-04-01	6.270	6.450	6.020	6.430	5.462	8,836,000
2009-03-31	6.230	6.530	6.170	6.330	5.377	11,128,400
2009-03-30	6.070	6.200	6.010	6.170	5.241	9,853,600
2009-03-27	6.410	6.460	6.210	6.230	5.292	6,365,900
2009-03-26	6.310	6.580	6.170	6.450	5.479	8,106,200
2009-03-25	5.970	6.470	5.920	6.140	5.215	10,265,500
2009-03-24	5.980	6.050	5.780	5.920	5.028	7,969,600
2009-03-23	5.790	6.040	5.610	6.040	5.130	6,859,500
2009-03-20	5.790	5.880	5.570	5.600	4.757	7,681,800
2009-03-19	6.070	6.070	5.750	5.770	4.901	9,672,800
2009-03-18	5.820	6.120	5.650	5.880	4.994	11,857,100
2009-03-17	5.530	5.820	5.350	5.820	4.943	7,383,300
2009-03-16	6.010	6.020	5.480	5.520	4.689	9,288,300
2009-03-13	5.660	5.850	5.600	5.720	4.859	10,378,900
2009-03-12	5.450	5.620	5.250	5.590	4.748	10,017,300
2009-03-11	5.540	5.650	5.300	5.450	4.629	9,667,300
2009-03-10	5.290	5.490	5.170	5.460	4.638	17,806,200
2009-03-09	5.130	5.390	5.060	5.170	4.391	11,106,400
2009-03-06	5.000	5.250	5.000	5.130	4.357	13,932,100
2009-03-05	5.130	5.140	4.950	5.010	4.255	16,517,500
2009-03-04	5.310	5.350	5.120	5.220	4.434	16,963,300
2009-03-03	5.400	5.580	5.080	5.230	4.442	23,128,100

← NewerPage 74 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.