Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	5.750	5.780	5.410	5.520	4.689	12,357,800
2009-02-27	6.030	6.100	5.730	5.890	5.003	11,046,700
2009-02-26	6.200	6.250	6.000	6.120	5.198	11,610,200
2009-02-25	6.550	6.550	5.830	6.070	5.156	19,449,800
2009-02-24	6.510	6.610	6.350	6.570	5.581	9,055,200
2009-02-23	6.590	6.730	6.420	6.450	5.474	9,420,600
2009-02-20	6.470	6.650	6.100	6.520	5.534	12,550,200
2009-02-19	6.760	7.100	6.650	6.680	5.670	12,580,500
2009-02-18	7.020	7.050	6.600	6.690	5.678	13,973,500
2009-02-17	7.050	7.110	6.930	6.950	5.899	12,702,400
2009-02-13	7.330	7.480	7.190	7.290	6.187	9,569,200
2009-02-12	7.210	7.340	7.010	7.330	6.221	11,737,600
2009-02-11	7.220	7.350	7.040	7.200	6.111	14,225,800
2009-02-10	7.130	7.330	7.090	7.200	6.111	18,463,300
2009-02-09	7.380	7.380	7.010	7.180	6.094	12,277,600
2009-02-06	6.960	7.400	6.940	7.330	6.221	12,699,000
2009-02-05	6.610	7.010	6.490	6.890	5.848	17,767,900
2009-02-04	6.850	6.940	6.560	6.630	5.627	11,858,200
2009-02-03	6.910	6.910	6.570	6.820	5.788	13,711,800
2009-02-02	7.080	7.080	6.610	6.750	5.729	14,062,100
2009-01-30	7.220	7.450	6.970	7.030	5.967	13,934,500
2009-01-29	7.660	7.800	7.200	7.250	6.153	12,601,000
2009-01-28	7.700	7.710	7.440	7.660	6.501	14,707,100
2009-01-27	7.940	8.000	7.150	7.330	6.221	19,329,700
2009-01-26	8.150	8.150	7.780	7.880	6.688	13,290,000
2009-01-23	9.230	9.230	7.780	8.000	6.790	29,740,600
2009-01-22	8.860	9.950	8.580	9.810	8.326	25,819,100
2009-01-21	8.260	8.420	7.820	8.380	7.112	16,305,100
2009-01-20	8.640	8.800	8.110	8.140	6.909	11,061,400
2009-01-16	8.370	8.740	8.270	8.610	7.308	10,165,200
2009-01-15	7.990	8.490	7.770	8.280	7.027	13,826,300
2009-01-14	8.270	8.350	7.870	7.990	6.781	12,025,600
2009-01-13	8.600	8.770	8.320	8.340	7.078	11,722,700
2009-01-12	8.550	8.690	8.480	8.620	7.316	10,444,700
2009-01-09	8.940	8.940	8.510	8.560	7.265	7,572,600
2009-01-08	8.920	9.030	8.700	8.990	7.630	8,033,300
2009-01-07	9.040	9.210	8.800	8.940	7.588	9,230,600
2009-01-06	8.750	9.200	8.690	9.140	7.757	10,760,800
2009-01-05	8.910	8.910	8.500	8.680	7.367	8,158,900
2009-01-02	8.610	9.030	8.500	8.970	7.613	7,945,300
2008-12-31	8.430	8.670	8.300	8.620	7.316	6,789,900
2008-12-30	8.080	8.380	8.000	8.380	7.112	6,560,100
2008-12-29	8.010	8.070	7.760	8.050	6.832	7,506,300
2008-12-26	8.110	8.200	7.890	8.080	6.858	3,790,800
2008-12-24	7.810	8.170	7.810	8.100	6.875	4,962,700
2008-12-23	8.020	8.040	7.660	7.790	6.612	8,061,400
2008-12-22	8.230	8.350	7.350	7.870	6.680	9,592,500
2008-12-19	8.530	8.530	7.980	8.190	6.951	11,686,300
2008-12-18	8.280	8.400	8.070	8.170	6.934	11,316,900
2008-12-17	7.970	8.390	7.900	8.270	7.019	10,503,900
2008-12-16	7.680	8.040	7.660	8.000	6.790	14,247,700
2008-12-15	7.560	7.640	7.270	7.600	6.450	12,771,100
2008-12-12	7.210	7.390	7.050	7.300	6.196	13,178,000
2008-12-11	7.950	7.950	7.130	7.280	6.179	16,057,300
2008-12-10	8.360	8.440	7.760	7.880	6.688	14,645,000
2008-12-09	8.850	8.910	8.240	8.270	7.019	13,092,000
2008-12-08	9.100	9.100	8.660	8.910	7.558	8,950,900
2008-12-05	8.490	8.840	8.000	8.830	7.490	8,963,200
2008-12-04	8.210	8.760	8.140	8.430	7.151	9,508,900
2008-12-03	8.160	8.400	7.870	8.300	7.041	10,469,300

← NewerPage 75 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.