Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	34.240	34.360	33.640	33.960	32.051	6,373,300
2024-02-29	34.620	34.840	34.220	34.270	32.343	5,300,800
2024-02-28	34.200	34.560	34.160	34.470	32.532	3,604,700
2024-02-27	34.400	34.590	34.200	34.520	32.579	4,822,100
2024-02-26	33.870	34.570	33.790	34.150	32.230	7,350,800
2024-02-23	34.350	34.410	33.680	33.780	31.881	5,477,600
2024-02-22	34.770	35.180	34.210	34.240	32.315	8,326,400
2024-02-21	33.710	34.560	33.610	34.540	32.598	7,133,500
2024-02-20	34.310	35.060	33.810	33.860	31.956	8,855,400
2024-02-16	33.940	34.650	33.670	33.930	32.022	7,230,600
2024-02-15	33.980	34.720	33.860	34.210	32.287	7,801,600
2024-02-14	32.840	33.940	32.630	33.750	31.852	9,684,200
2024-02-13	32.390	32.740	31.920	32.530	30.701	6,266,900
2024-02-12	32.370	33.240	32.170	32.790	30.946	8,819,000
2024-02-09	32.280	32.640	31.800	32.490	30.663	8,162,100
2024-02-08	30.840	32.350	30.650	32.330	30.512	10,891,100
2024-02-07	30.960	31.360	30.660	30.740	29.012	5,441,000
2024-02-06	29.780	31.050	29.630	31.030	29.285	7,176,800
2024-02-05	29.930	30.050	29.520	29.750	28.077	4,994,000
2024-02-02	30.040	30.490	29.800	30.370	28.663	4,983,000
2024-02-01	30.090	30.380	29.410	30.180	28.483	5,977,300
2024-01-31	30.100	30.370	29.440	29.890	28.210	5,956,700
2024-01-30	29.810	30.480	29.810	30.190	28.493	5,357,800
2024-01-29	30.170	30.300	29.410	30.210	28.512	8,250,800
2024-01-26	30.530	31.150	29.690	30.090	28.398	9,929,000
2024-01-25	32.500	32.800	29.950	30.390	28.681	19,606,100
2024-01-24	31.320	31.390	30.900	31.110	29.361	9,713,000
2024-01-23	31.020	31.490	30.810	31.110	29.361	10,575,500
2024-01-22	30.110	30.500	29.980	30.160	28.464	8,595,400
2024-01-19	30.140	30.140	29.220	29.990	28.304	8,813,800
2024-01-18	28.250	30.070	28.170	30.030	28.342	14,095,200
2024-01-17	28.490	28.920	28.000	28.110	26.530	7,425,900
2024-01-16	28.400	28.820	27.570	28.720	27.105	9,115,900
2024-01-12	29.570	29.570	28.220	28.570	26.964	9,885,900
2024-01-11	29.570	29.880	29.070	29.840	28.162	6,221,300
2024-01-10	29.300	29.920	29.190	29.710	28.040	7,210,400
2024-01-09	29.050	29.580	28.880	29.320	27.672	5,474,900
2024-01-08	29.000	29.480	28.850	29.120	27.483	10,686,400
2024-01-05	27.850	29.180	27.810	29.150	27.511	10,576,500
2024-01-04	27.370	28.020	27.260	27.930	26.360	6,785,500
2024-01-03	27.860	28.010	27.250	27.310	25.775	8,192,900
2024-01-02	28.600	29.040	28.210	28.480	26.879	6,689,600
2023-12-29	29.260	29.260	28.840	28.880	27.256	5,699,600
2023-12-28	29.100	29.420	29.040	29.380	27.728	4,285,300
2023-12-27	29.180	29.290	28.880	29.210	27.568	4,668,500
2023-12-26	29.430	29.570	29.120	29.150	27.511	5,185,200
2023-12-22	29.650	29.860	29.360	29.500	27.841	6,409,600
2023-12-21	29.540	30.010	29.320	29.600	27.936	7,282,900
2023-12-20	29.170	29.770	29.010	29.070	27.436	7,398,600
2023-12-19	29.120	29.720	29.080	29.520	27.690	7,858,500
2023-12-18	28.880	29.050	28.380	28.970	27.175	7,778,200
2023-12-15	29.700	29.810	28.890	29.010	27.212	14,737,200
2023-12-14	29.350	30.240	29.230	29.760	27.916	11,860,200
2023-12-13	29.580	29.620	28.130	29.150	27.343	22,269,800
2023-12-12	29.450	30.490	29.310	30.310	28.431	12,983,000
2023-12-11	29.020	29.360	28.770	29.340	27.522	8,349,700
2023-12-08	28.950	29.200	28.650	29.070	27.268	8,752,800
2023-12-07	28.660	29.590	28.630	29.160	27.353	15,404,500
2023-12-06	27.650	28.430	27.470	27.990	26.255	11,001,200
2023-12-05	27.150	27.300	26.830	27.170	25.486	8,641,100

← NewerPage 12 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.