Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.910	41.250	39.450	39.500	39.500	5,610,800
2026-10-15	39.470	40.920	39.250	40.830	40.830	5,488,000
2026-10-14	39.900	40.420	39.090	39.340	39.340	5,914,100
2026-10-13	40.860	41.200	40.140	40.650	40.650	3,984,900
2026-10-12	41.200	41.740	40.680	40.760	40.760	4,098,800
2026-10-09	41.020	41.740	40.620	41.660	41.660	6,873,200
2026-10-08	41.000	41.500	40.820	41.360	41.360	14,560,500
2026-10-07	41.680	42.140	41.540	41.720	41.720	4,706,700
2026-10-06	42.340	43.160	41.860	42.450	42.450	4,837,900
2026-10-05	42.500	42.590	41.700	41.850	41.850	5,795,000
2026-10-02	42.800	42.830	41.810	42.470	42.470	6,196,200
2026-10-01	41.570	42.190	41.360	41.840	41.840	5,114,400
2026-09-30	42.130	42.240	41.440	41.640	41.640	4,838,700
2026-09-29	43.170	43.170	41.470	42.080	42.080	4,108,300
2026-09-28	41.540	42.960	41.300	42.280	42.280	5,968,600
2026-09-25	42.190	42.770	41.190	42.680	42.680	6,978,900
2026-09-24	40.740	41.860	40.450	41.550	41.550	6,022,900
2026-09-23	41.550	41.790	40.990	41.040	41.040	5,655,700
2026-09-22	42.750	43.200	41.630	42.080	42.080	7,719,800
2026-09-21	41.680	41.780	40.930	41.770	41.770	6,334,000
2026-09-18	40.510	41.340	40.490	40.980	40.980	14,078,500
2026-09-17	40.000	41.030	39.870	40.340	40.340	7,973,000
2026-09-16	39.950	40.000	38.160	39.150	39.150	7,670,600
2026-09-15	39.740	39.760	38.650	39.280	39.280	5,204,100
2026-09-14	38.430	39.880	38.350	39.520	39.520	6,702,800
2026-09-11	39.670	39.670	39.010	39.240	39.240	5,379,900
2026-09-10	38.250	39.030	38.100	38.690	38.690	4,609,100
2026-09-09	37.890	38.820	37.750	38.680	38.680	4,375,100
2026-09-08	39.110	39.320	38.670	38.670	38.670	3,631,200
2026-09-04	38.750	39.760	38.700	39.620	39.620	5,465,400
2026-09-03	38.580	39.050	38.160	38.730	38.730	4,745,400
2026-09-02	38.620	39.050	38.200	38.610	38.430	4,610,700
2026-09-01	38.100	38.470	37.580	37.680	37.504	4,340,300
2026-08-31	39.140	39.360	38.450	38.530	38.350	4,535,500
2026-08-28	40.560	40.560	39.630	39.640	39.455	3,130,800
2026-08-27	40.520	40.770	39.690	39.760	39.575	3,751,100
2026-08-26	41.750	41.810	40.660	40.670	40.480	4,142,100
2026-08-25	41.650	41.840	40.420	40.820	40.630	5,805,000
2026-08-24	40.910	41.130	40.240	40.710	40.520	5,806,800
2026-08-21	40.600	40.600	39.990	40.380	40.192	3,967,500
2026-08-20	40.860	41.000	39.840	39.890	39.704	4,743,200
2026-08-19	42.600	42.740	41.390	41.420	41.227	3,632,800
2026-08-18	43.010	43.360	42.420	42.490	42.292	5,033,300
2026-08-17	44.090	44.090	43.250	43.350	43.148	3,742,600
2026-08-14	44.750	45.140	44.100	44.260	44.054	3,042,500
2026-08-13	45.840	45.900	44.850	44.870	44.661	3,406,600
2026-08-12	45.850	45.960	44.570	44.980	44.770	2,996,400
2026-08-11	45.200	45.890	44.970	45.520	45.308	3,369,400
2026-08-10	46.290	46.450	44.780	44.900	44.691	5,579,300
2026-08-07	46.920	47.270	46.250	47.050	46.831	3,764,400
2026-08-06	48.420	48.430	46.890	46.940	46.721	4,451,600
2026-08-05	48.770	49.730	48.620	48.790	48.563	5,591,600
2026-08-04	47.900	49.120	47.290	48.700	48.473	5,885,600
2026-08-03	46.600	47.340	45.730	47.070	46.851	7,846,600
2026-07-31	45.350	45.750	44.800	44.970	44.760	4,167,800
2026-07-30	45.000	45.670	44.190	45.600	45.387	4,672,300
2026-07-29	45.000	45.600	44.330	44.380	44.173	4,209,500
2026-07-28	45.650	46.750	44.550	46.310	46.094	5,293,300
2026-07-27	46.030	46.960	44.830	45.380	45.168	7,467,700
2026-07-24	44.700	46.500	44.480	45.080	44.870	6,366,400

Page 1 of 79 · 4,728 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.