Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-12	13.690	13.980	13.280	13.540	11.481	8,299,300
2008-06-11	13.860	14.050	13.500	13.500	11.448	7,273,900
2008-06-10	14.000	14.160	13.750	13.910	11.795	12,412,100
2008-06-09	13.700	14.250	13.680	14.190	12.028	10,040,000
2008-06-06	13.950	13.950	13.520	13.680	11.596	12,023,000
2008-06-05	13.700	14.770	13.700	14.210	12.045	15,799,800
2008-06-04	13.450	13.720	13.420	13.590	11.520	15,575,500
2008-06-03	13.010	13.820	13.010	13.520	11.460	16,627,000
2008-06-02	13.080	13.140	12.820	12.990	11.011	6,032,100
2008-05-30	13.290	13.290	12.950	13.060	11.071	5,651,200
2008-05-29	12.750	13.310	12.690	13.180	11.172	6,058,100
2008-05-28	12.890	12.960	12.550	12.750	10.808	6,155,500
2008-05-27	12.390	12.790	12.370	12.620	10.698	7,135,300
2008-05-23	12.440	12.520	12.210	12.260	10.392	5,639,900
2008-05-22	12.440	12.800	12.440	12.510	10.604	6,207,500
2008-05-21	13.010	13.070	12.360	12.430	10.537	12,201,300
2008-05-20	13.180	13.320	12.920	13.000	11.020	7,171,100
2008-05-19	13.390	13.550	13.180	13.220	11.206	5,021,600
2008-05-16	13.320	13.530	13.210	13.390	11.350	4,771,500
2008-05-15	13.480	13.500	13.270	13.450	11.401	7,881,900
2008-05-14	13.150	13.650	13.120	13.500	11.444	7,797,500
2008-05-13	13.270	13.370	12.960	13.120	11.121	5,630,000
2008-05-12	13.000	13.340	13.000	13.300	11.274	3,711,300
2008-05-09	13.060	13.100	12.850	12.990	11.011	6,754,700
2008-05-08	13.040	13.420	12.960	13.230	11.215	5,116,300
2008-05-07	13.350	13.470	12.930	12.990	11.011	7,614,800
2008-05-06	13.300	13.450	12.950	13.370	11.333	5,908,500
2008-05-05	13.110	13.560	13.000	13.400	11.359	5,599,200
2008-05-02	13.570	13.660	13.220	13.450	11.401	10,107,900
2008-05-01	13.190	13.590	13.140	13.520	11.460	9,716,200
2008-04-30	13.390	13.500	13.130	13.240	11.223	10,375,800
2008-04-29	13.010	13.360	12.940	13.340	11.308	7,874,800
2008-04-28	12.750	13.000	12.560	12.910	10.943	6,239,500
2008-04-25	12.740	12.860	12.460	12.730	10.791	5,765,100
2008-04-24	12.160	12.770	12.160	12.700	10.765	9,396,800
2008-04-23	11.880	12.310	11.750	12.170	10.316	10,102,200
2008-04-22	12.220	12.380	11.770	11.780	9.986	9,047,000
2008-04-21	12.480	12.600	12.190	12.300	10.426	7,445,000
2008-04-18	12.770	12.770	12.410	12.570	10.655	7,301,500
2008-04-17	12.370	12.850	12.250	12.610	10.689	6,675,200
2008-04-16	12.610	12.770	12.350	12.500	10.596	9,063,500
2008-04-15	12.820	12.940	12.060	12.350	10.469	9,870,000
2008-04-14	12.670	12.900	12.630	12.710	10.774	5,612,400
2008-04-11	12.860	12.940	12.580	12.650	10.723	7,565,000
2008-04-10	12.480	12.970	12.480	12.940	10.969	6,559,800
2008-04-09	12.700	12.780	12.360	12.500	10.596	6,737,400
2008-04-08	12.750	12.840	12.490	12.670	10.740	6,660,200
2008-04-07	12.620	12.750	12.500	12.720	10.782	4,184,000
2008-04-04	12.430	12.860	12.430	12.660	10.731	6,571,200
2008-04-03	12.680	12.740	12.400	12.710	10.774	9,799,500
2008-04-02	12.740	12.970	12.610	12.780	10.833	7,359,500
2008-04-01	12.520	12.770	12.450	12.750	10.808	15,131,600
2008-03-31	12.050	12.430	12.050	12.400	10.511	14,630,000
2008-03-28	12.230	12.380	11.850	12.030	10.197	11,058,300
2008-03-27	11.850	12.520	11.850	12.190	10.333	10,223,100
2008-03-26	12.370	12.500	11.760	11.800	10.002	6,850,800
2008-03-25	12.210	12.550	12.100	12.460	10.562	5,300,500
2008-03-24	12.290	12.360	12.100	12.180	10.325	5,640,300
2008-03-20	11.940	12.360	11.750	12.260	10.392	6,736,500
2008-03-19	12.110	12.330	11.760	11.760	9.969	8,805,300

← NewerPage 78 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.