Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	26.690	26.950	26.400	26.520	25.162	8,239,200
2024-05-24	26.740	26.880	26.360	26.840	25.465	7,250,500
2024-05-23	27.810	27.860	26.540	26.650	25.285	11,289,200
2024-05-22	28.020	28.300	27.690	27.880	26.452	6,317,800
2024-05-21	28.030	28.170	27.790	27.970	26.538	6,507,900
2024-05-20	27.840	28.220	27.660	28.200	26.756	6,545,200
2024-05-17	28.170	28.270	27.770	27.860	26.433	6,887,500
2024-05-16	27.830	28.160	27.810	27.980	26.547	6,076,000
2024-05-15	28.340	28.340	27.540	27.770	26.348	8,913,000
2024-05-14	28.280	28.370	27.960	28.130	26.689	7,181,600
2024-05-13	27.410	28.340	27.400	27.980	26.547	9,547,200
2024-05-10	27.330	27.480	27.120	27.360	25.959	6,445,900
2024-05-09	27.100	27.370	26.880	27.280	25.883	7,637,000
2024-05-08	26.880	27.290	26.860	27.180	25.788	6,458,600
2024-05-07	27.150	27.330	26.870	27.000	25.617	7,958,800
2024-05-06	26.250	27.580	26.220	27.420	26.016	10,802,900
2024-05-03	26.430	26.690	25.950	26.150	24.811	10,950,400
2024-05-02	26.000	26.460	25.720	26.410	25.057	14,758,900
2024-05-01	25.990	26.200	25.570	25.670	24.355	12,615,200
2024-04-30	26.450	26.570	25.930	25.940	24.611	13,924,400
2024-04-29	26.480	26.940	26.330	26.840	25.465	15,687,800
2024-04-26	27.150	27.500	26.730	27.030	25.646	16,106,000
2024-04-25	26.880	27.480	26.000	27.260	25.864	36,945,300
2024-04-24	29.440	29.590	28.950	29.300	27.799	9,632,800
2024-04-23	29.310	29.820	29.050	29.460	27.951	7,002,700
2024-04-22	29.490	29.970	29.380	29.730	28.207	6,526,100
2024-04-19	29.160	29.660	29.110	29.380	27.875	6,911,100
2024-04-18	29.000	29.510	28.890	29.060	27.572	7,554,600
2024-04-17	28.430	29.030	28.410	28.780	27.306	7,970,500
2024-04-16	27.890	28.140	27.460	28.050	26.613	7,169,700
2024-04-15	27.860	28.190	27.650	27.840	26.414	7,041,500
2024-04-12	28.030	28.180	27.410	27.540	26.130	11,545,800
2024-04-11	27.850	28.630	27.760	28.520	27.059	6,407,100
2024-04-10	28.880	29.150	27.770	27.960	26.528	10,963,500
2024-04-09	28.660	29.060	28.360	29.050	27.562	7,798,900
2024-04-08	28.500	28.860	28.260	28.650	27.183	6,855,900
2024-04-05	27.840	28.430	27.800	28.340	26.889	6,639,200
2024-04-04	28.160	28.790	27.900	27.970	26.538	9,651,200
2024-04-03	28.230	28.280	27.970	28.030	26.594	7,846,800
2024-04-02	28.820	28.940	28.040	28.330	26.879	10,511,900
2024-04-01	29.310	29.410	29.100	29.180	27.686	7,055,700
2024-03-28	29.220	29.510	29.120	29.190	27.695	10,002,800
2024-03-27	28.580	29.300	28.510	29.270	27.771	9,338,600
2024-03-26	28.730	28.800	28.390	28.410	26.955	5,471,400
2024-03-25	28.420	28.730	28.250	28.510	27.050	5,693,600
2024-03-22	28.710	28.720	28.440	28.450	26.993	4,534,300
2024-03-21	28.760	28.930	28.290	28.680	27.211	9,416,200
2024-03-20	28.270	28.900	28.130	28.840	27.363	7,483,700
2024-03-19	28.020	28.230	27.910	28.170	26.727	6,300,400
2024-03-18	28.250	28.320	27.890	28.010	26.575	6,885,000
2024-03-15	28.020	28.370	27.960	28.350	26.898	11,567,600
2024-03-14	28.230	28.250	27.760	28.110	26.670	10,585,800
2024-03-13	28.730	28.980	28.140	28.280	26.832	19,863,300
2024-03-12	30.750	30.780	28.520	28.760	27.287	41,071,100
2024-03-11	34.330	34.330	33.480	33.780	32.050	5,322,100
2024-03-08	34.900	35.050	34.060	34.260	32.505	5,874,400
2024-03-07	34.610	34.900	34.510	34.830	33.046	4,066,700
2024-03-06	34.500	34.990	34.380	34.560	32.790	5,647,100
2024-03-05	33.690	34.480	33.610	34.410	32.648	4,151,700
2024-03-04	33.920	34.400	33.420	34.110	32.192	6,115,600

← NewerPage 11 of 79 · 4,729 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.