Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-18	11.770	12.170	11.500	12.160	10.308	7,870,100
2008-03-17	11.390	11.730	11.290	11.570	9.808	9,118,100
2008-03-14	11.810	11.940	11.320	11.640	9.867	8,657,600
2008-03-13	11.210	11.820	11.120	11.700	9.918	9,921,600
2008-03-12	12.400	12.400	11.430	11.490	9.740	14,764,600
2008-03-11	12.320	12.400	12.040	12.400	10.511	5,703,600
2008-03-10	12.200	12.420	12.020	12.070	10.231	6,663,200
2008-03-07	12.380	12.750	12.120	12.190	10.333	6,139,200
2008-03-06	12.900	12.900	12.460	12.500	10.596	6,690,400
2008-03-05	12.290	13.010	12.290	12.990	11.011	9,130,300
2008-03-04	12.090	12.710	12.090	12.640	10.715	7,112,400
2008-03-03	12.220	12.300	12.060	12.230	10.367	5,423,800
2008-02-29	12.490	12.620	12.210	12.260	10.392	5,528,400
2008-02-28	12.790	12.850	12.520	12.550	10.638	4,994,700
2008-02-27	12.850	12.860	12.650	12.750	10.808	4,282,300
2008-02-26	12.970	13.090	12.800	12.950	10.977	4,221,700
2008-02-25	12.900	12.990	12.640	12.970	10.990	4,419,700
2008-02-22	12.700	12.890	12.530	12.870	10.905	5,150,000
2008-02-21	12.850	13.030	12.550	12.630	10.702	4,859,300
2008-02-20	12.410	12.870	12.330	12.790	10.837	5,480,600
2008-02-19	12.770	12.830	12.440	12.480	10.575	11,491,100
2008-02-15	12.640	13.000	12.640	12.650	10.719	8,721,100
2008-02-14	13.060	13.100	12.620	12.640	10.710	7,114,000
2008-02-13	12.830	13.100	12.810	13.080	11.083	7,323,500
2008-02-12	12.860	13.000	12.650	12.760	10.812	4,458,400
2008-02-11	12.770	12.850	12.560	12.810	10.854	4,919,900
2008-02-08	12.860	12.860	12.600	12.800	10.846	10,329,600
2008-02-07	12.050	12.930	12.000	12.900	10.931	18,962,900
2008-02-06	11.810	12.220	11.810	11.960	10.134	8,548,900
2008-02-05	11.960	12.000	11.710	11.710	9.922	10,491,900
2008-02-04	12.250	12.430	11.800	11.910	10.092	7,638,400
2008-02-01	11.750	12.200	11.620	12.180	10.321	14,771,000
2008-01-31	11.960	11.960	11.700	11.720	9.931	17,184,000
2008-01-30	12.070	12.210	11.810	11.880	10.066	10,833,000
2008-01-29	12.220	12.280	12.010	12.100	10.253	7,293,900
2008-01-28	12.000	12.190	11.800	12.170	10.312	8,361,300
2008-01-25	12.040	12.150	11.890	12.010	10.177	9,872,200
2008-01-24	12.710	12.710	11.900	11.950	10.126	10,949,500
2008-01-23	12.070	12.770	11.580	12.760	10.812	12,892,900
2008-01-22	11.500	12.020	11.500	11.980	10.151	9,142,500
2008-01-18	11.980	12.240	11.810	12.070	10.227	9,302,700
2008-01-17	12.100	12.360	11.830	11.920	10.100	9,853,400
2008-01-16	12.030	12.250	11.830	12.080	10.236	8,864,900
2008-01-15	11.680	12.190	11.630	12.110	10.261	14,378,600
2008-01-14	11.770	11.880	11.600	11.820	10.016	8,094,800
2008-01-11	12.060	12.200	11.490	11.700	9.914	15,302,400
2008-01-10	11.310	12.240	11.150	12.150	10.295	15,218,400
2008-01-09	11.410	11.460	11.020	11.270	9.550	11,877,700
2008-01-08	11.910	11.910	11.280	11.310	9.583	8,691,100
2008-01-07	11.500	11.880	11.490	11.870	10.058	8,623,900
2008-01-04	11.500	11.580	11.300	11.420	9.677	7,848,400
2008-01-03	11.860	12.000	11.520	11.600	9.829	7,971,600
2008-01-02	12.180	12.300	11.760	11.800	9.999	6,875,600

← NewerPage 79 of 79 · 4,733 trading days

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.