Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	26.750	27.190	26.560	26.930	25.712	9,083,500
2024-08-21	26.730	26.760	26.420	26.580	25.377	12,040,000
2024-08-20	26.790	26.860	26.460	26.520	25.320	13,967,100
2024-08-19	26.380	26.880	26.380	26.730	25.521	7,598,000
2024-08-16	26.410	26.620	26.150	26.330	25.139	6,910,600
2024-08-15	25.790	26.550	25.780	26.540	25.339	10,219,300
2024-08-14	25.500	25.660	25.170	25.380	24.232	8,199,000
2024-08-13	25.620	25.760	25.320	25.420	24.270	10,654,100
2024-08-12	25.300	25.870	25.300	25.380	24.232	18,995,900
2024-08-09	25.200	25.410	25.020	25.330	24.184	17,826,400
2024-08-08	24.560	25.310	24.530	25.220	24.079	10,921,500
2024-08-07	24.620	25.040	24.290	24.320	23.220	8,399,700
2024-08-06	24.080	24.730	23.870	24.340	23.239	9,371,100
2024-08-05	23.770	24.470	23.580	23.700	22.628	15,482,900
2024-08-02	25.840	25.850	24.880	25.050	23.917	16,898,900
2024-08-01	27.000	27.150	26.030	26.360	25.167	12,554,800
2024-07-31	27.000	27.800	26.750	26.940	25.721	10,619,300
2024-07-30	26.320	27.370	26.180	27.040	25.817	15,559,700
2024-07-29	27.220	27.260	26.150	26.310	25.120	15,569,500
2024-07-26	28.080	28.130	27.030	27.230	25.998	13,132,900
2024-07-25	25.940	28.570	25.770	28.080	26.810	21,025,300
2024-07-24	27.170	27.250	26.480	26.610	25.406	9,815,300
2024-07-23	27.750	27.800	26.850	27.180	25.950	10,145,000
2024-07-22	27.010	27.730	26.810	27.660	26.409	6,579,300
2024-07-19	27.420	27.480	26.700	27.180	25.950	6,706,900
2024-07-18	27.980	28.560	27.330	27.410	26.170	8,297,100
2024-07-17	28.170	28.700	28.130	28.320	27.039	8,420,800
2024-07-16	27.840	28.830	27.710	28.710	27.411	9,487,900
2024-07-15	27.730	27.880	27.210	27.710	26.456	6,907,400
2024-07-12	26.930	27.800	26.900	27.530	26.284	16,401,500
2024-07-11	27.000	27.210	26.400	26.970	25.750	18,376,300
2024-07-10	27.730	27.840	27.380	27.630	26.380	12,553,300
2024-07-09	27.350	27.710	27.170	27.470	26.227	7,611,400
2024-07-08	27.060	27.470	26.980	27.350	26.113	8,227,900
2024-07-05	28.300	28.550	26.940	26.940	25.721	16,610,100
2024-07-03	28.500	28.800	28.300	28.580	27.287	8,222,100
2024-07-02	28.160	28.390	27.910	28.290	27.010	7,006,000
2024-07-01	28.640	28.780	27.730	28.110	26.838	7,971,300
2024-06-28	28.500	28.700	28.100	28.610	27.316	10,740,000
2024-06-27	28.210	28.520	27.980	28.470	27.182	14,298,800
2024-06-26	27.540	28.720	27.230	28.450	27.163	11,383,300
2024-06-25	28.570	28.760	28.350	28.510	27.220	7,059,200
2024-06-24	28.390	28.960	28.270	28.490	27.201	8,090,900
2024-06-21	28.110	28.550	27.830	28.360	27.077	9,054,300
2024-06-20	28.270	28.400	28.060	28.060	26.791	5,464,900
2024-06-18	28.660	28.810	28.280	28.430	27.144	6,030,000
2024-06-17	28.340	28.780	28.150	28.770	27.297	5,924,300
2024-06-14	28.180	28.440	27.750	28.380	26.927	9,994,300
2024-06-13	28.380	28.740	27.830	28.410	26.955	7,345,800
2024-06-12	28.260	28.770	28.080	28.440	26.983	9,499,700
2024-06-11	29.500	29.600	28.010	28.050	26.613	12,599,400
2024-06-10	29.600	30.350	29.350	29.700	28.179	34,733,100
2024-06-07	27.770	27.930	27.440	27.750	26.329	7,158,900
2024-06-06	28.480	28.720	27.780	27.850	26.424	10,698,900
2024-06-05	27.830	28.490	27.520	28.460	27.002	8,974,400
2024-06-04	27.590	28.240	27.590	27.800	26.376	7,389,100
2024-06-03	27.260	28.300	27.000	27.690	26.272	10,037,000
2024-05-31	26.330	26.980	26.060	26.840	25.465	8,230,300
2024-05-30	25.700	26.160	25.420	26.110	24.773	10,579,400
2024-05-29	25.240	25.670	24.600	25.510	24.204	15,761,900

← NewerPage 10 of 21 · 1,255 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.