Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-08	15.710	15.930	14.900	15.810	13.411	11,835,200
2008-09-05	15.520	15.820	15.360	15.740	13.351	9,918,200
2008-09-04	15.440	15.760	15.250	15.610	13.241	12,746,000
2008-09-03	15.370	15.990	15.370	15.720	13.335	10,679,600
2008-09-02	15.830	16.000	15.250	15.410	13.072	10,579,100
2008-08-29	15.380	15.430	15.120	15.230	12.919	6,552,300
2008-08-28	15.110	15.590	14.980	15.490	13.139	5,992,900
2008-08-27	14.760	15.270	14.630	15.050	12.766	7,973,500
2008-08-26	14.880	15.000	14.630	14.770	12.529	7,049,300
2008-08-25	15.180	15.200	14.750	14.810	12.558	6,630,900
2008-08-22	14.990	15.270	14.750	15.250	12.931	5,419,700
2008-08-21	14.630	15.140	14.500	14.870	12.609	9,413,200
2008-08-20	15.020	15.330	14.590	14.790	12.541	11,717,200
2008-08-19	15.490	15.530	14.940	15.000	12.719	10,752,600
2008-08-18	15.550	15.630	15.090	15.220	12.906	9,565,400
2008-08-15	14.920	15.700	14.780	15.640	13.262	12,251,800
2008-08-14	14.600	15.110	14.600	14.850	12.592	9,979,000
2008-08-13	14.650	14.910	14.570	14.710	12.474	14,147,300
2008-08-12	15.020	15.180	14.690	14.760	12.516	18,847,800
2008-08-11	15.800	15.850	15.080	15.270	12.948	16,883,400
2008-08-08	15.450	15.950	15.380	15.800	13.398	17,275,100
2008-08-07	16.250	16.250	15.090	15.160	12.855	16,510,200
2008-08-06	16.380	16.490	16.030	16.460	13.958	11,752,500
2008-08-05	16.190	16.490	15.920	16.470	13.966	14,961,600
2008-08-04	15.750	16.410	15.550	16.080	13.635	12,764,200
2008-08-01	15.640	16.000	15.340	15.810	13.406	8,948,200
2008-07-31	15.520	16.090	15.400	15.590	13.220	11,976,500
2008-07-30	15.800	16.000	15.330	15.620	13.245	15,410,400
2008-07-29	15.090	15.880	15.000	15.760	13.364	14,146,700
2008-07-28	15.180	15.550	14.970	15.020	12.736	11,802,200
2008-07-25	15.200	15.530	15.000	15.200	12.889	12,748,200
2008-07-24	15.950	15.960	14.860	14.900	12.635	15,750,300
2008-07-23	15.660	15.910	15.190	15.880	13.466	13,242,900
2008-07-22	14.920	15.740	14.900	15.690	13.305	19,551,200
2008-07-21	14.990	15.250	14.680	14.800	12.550	6,831,800
2008-07-18	15.000	15.340	14.510	15.150	12.847	10,235,200
2008-07-17	14.650	15.100	14.120	14.990	12.711	14,512,600
2008-07-16	13.800	14.640	13.460	14.620	12.397	10,112,300
2008-07-15	13.490	14.060	13.340	13.750	11.660	11,445,900
2008-07-14	13.390	13.720	13.300	13.620	11.549	9,150,900
2008-07-11	13.090	13.580	12.800	13.200	11.193	8,702,500
2008-07-10	13.380	13.860	13.180	13.410	11.371	9,180,700
2008-07-09	14.080	14.080	13.360	13.450	11.405	9,018,300
2008-07-08	13.210	14.000	13.210	13.950	11.829	9,060,000
2008-07-07	13.320	13.450	12.860	13.150	11.151	7,096,700
2008-07-03	12.980	13.310	12.680	13.050	11.066	4,765,400
2008-07-02	13.060	13.480	12.840	12.850	10.896	7,719,300
2008-07-01	12.910	13.110	12.710	12.990	11.015	9,898,200
2008-06-30	13.260	13.470	12.910	13.040	11.057	10,197,800
2008-06-27	13.510	13.510	13.120	13.330	11.303	9,820,800
2008-06-26	13.900	13.930	13.370	13.410	11.371	10,142,900
2008-06-25	13.840	14.410	13.840	14.080	11.939	7,456,900
2008-06-24	13.870	14.050	13.530	13.870	11.761	10,350,800
2008-06-23	14.190	14.380	13.840	13.890	11.778	14,074,900
2008-06-20	14.590	14.630	13.710	14.110	11.965	14,154,500
2008-06-19	14.200	14.890	14.150	14.800	12.550	12,934,400
2008-06-18	14.200	14.550	13.930	14.140	11.990	10,417,900
2008-06-17	14.090	14.500	14.090	14.300	12.126	10,298,700
2008-06-16	14.180	14.180	13.750	14.000	11.872	10,565,900
2008-06-13	13.570	14.310	13.570	14.300	12.126	8,930,600

← NewerPage 77 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.