Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	8.060	8.350	7.810	8.330	7.066	10,515,500
2008-12-01	8.500	8.540	7.910	7.930	6.727	10,217,900
2008-11-28	8.600	8.920	8.350	8.650	7.337	4,958,400
2008-11-26	8.520	8.590	8.210	8.430	7.151	9,602,600
2008-11-25	8.440	9.050	8.320	8.500	7.210	15,004,200
2008-11-24	8.320	8.530	7.730	8.320	7.057	15,990,400
2008-11-21	7.970	8.290	7.680	7.960	6.752	24,038,000
2008-11-20	8.670	8.930	7.720	7.760	6.582	22,008,900
2008-11-19	9.810	9.940	8.640	8.670	7.354	14,941,000
2008-11-18	9.890	10.030	9.550	9.820	8.330	9,441,900
2008-11-17	10.150	10.290	9.750	9.900	8.398	8,743,200
2008-11-14	10.350	10.620	9.970	10.160	8.618	10,931,800
2008-11-13	10.250	10.690	9.760	10.480	8.890	16,960,800
2008-11-12	10.710	10.840	9.570	9.970	8.457	14,044,500
2008-11-11	11.100	11.110	10.640	10.860	9.212	7,231,000
2008-11-10	11.440	11.540	10.940	11.100	9.416	4,711,300
2008-11-07	11.180	11.430	10.960	11.290	9.577	7,124,400
2008-11-06	11.650	11.850	11.050	11.090	9.407	9,681,300
2008-11-05	11.890	12.140	11.700	11.720	9.942	7,643,600
2008-11-04	11.990	12.050	11.340	12.050	10.221	12,305,100
2008-11-03	11.990	12.190	11.700	11.800	10.009	6,876,600
2008-10-31	11.400	12.130	11.110	11.780	9.992	10,613,400
2008-10-30	11.060	11.350	10.990	11.240	9.534	9,775,800
2008-10-29	10.830	11.240	10.720	10.840	9.195	10,038,300
2008-10-28	10.910	11.150	10.260	11.120	9.433	12,322,400
2008-10-27	10.950	11.290	10.660	10.660	9.042	8,866,900
2008-10-24	11.390	11.570	10.940	10.970	9.305	11,260,900
2008-10-23	12.020	12.310	11.360	11.860	10.060	14,324,500
2008-10-22	12.590	12.790	11.640	12.000	10.179	12,474,800
2008-10-21	12.670	12.980	12.240	12.680	10.756	7,038,800
2008-10-20	12.270	12.920	12.010	12.900	10.942	8,977,000
2008-10-17	12.210	12.550	12.030	12.190	10.340	13,158,700
2008-10-16	12.200	12.570	11.460	12.490	10.595	17,627,500
2008-10-15	12.500	12.700	11.530	11.560	9.806	12,624,100
2008-10-14	13.010	13.190	12.100	12.320	10.450	15,322,100
2008-10-13	12.190	13.500	12.120	12.510	10.612	19,247,400
2008-10-10	11.510	12.370	11.250	11.880	10.077	24,413,400
2008-10-09	12.090	12.300	11.650	11.750	9.967	17,239,900
2008-10-08	12.020	12.630	11.570	11.590	9.831	13,497,900
2008-10-07	13.020	13.270	12.210	12.210	10.357	12,172,300
2008-10-06	13.190	13.690	12.200	12.810	10.866	15,215,900
2008-10-03	13.640	13.780	13.280	13.440	11.401	12,019,700
2008-10-02	14.180	14.970	13.380	13.390	11.358	14,618,600
2008-10-01	14.390	14.550	14.070	14.200	12.045	10,778,400
2008-09-30	14.470	14.580	13.820	14.510	12.308	9,471,600
2008-09-29	14.580	15.020	14.020	14.140	11.994	12,824,600
2008-09-26	14.720	14.990	14.350	14.570	12.359	9,300,700
2008-09-25	14.850	15.250	14.750	14.960	12.690	8,278,300
2008-09-24	15.250	15.260	14.530	14.740	12.503	10,228,100
2008-09-23	14.820	15.740	14.820	15.230	12.919	14,508,200
2008-09-22	15.380	15.640	14.200	14.760	12.520	9,310,200
2008-09-19	15.940	16.220	15.500	15.680	13.301	10,561,600
2008-09-18	15.770	15.770	14.840	15.600	13.233	17,978,200
2008-09-17	16.190	16.320	15.420	15.610	13.241	18,101,100
2008-09-16	15.780	16.770	15.770	16.410	13.920	19,942,800
2008-09-15	15.750	16.450	15.750	16.050	13.614	13,478,800
2008-09-12	16.100	16.390	15.780	16.190	13.733	13,311,000
2008-09-11	15.740	16.220	15.600	16.200	13.742	12,993,800
2008-09-10	15.840	15.990	15.620	15.910	13.496	12,923,400
2008-09-09	15.720	16.000	15.530	15.600	13.233	12,041,300

← NewerPage 76 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.