Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	26.660	27.320	26.420	27.300	25.608	12,285,200
2023-12-01	25.610	26.690	25.540	26.690	25.036	7,864,100
2023-11-30	25.470	25.620	25.070	25.570	23.985	6,874,300
2023-11-29	25.050	25.670	25.000	25.330	23.760	9,195,800
2023-11-28	24.420	24.860	24.220	24.820	23.282	4,760,400
2023-11-27	24.760	24.840	24.320	24.440	22.925	7,367,300
2023-11-24	24.820	24.940	24.660	24.870	23.329	2,240,300
2023-11-22	25.100	25.350	24.500	24.710	23.179	7,513,900
2023-11-21	24.950	25.080	24.510	24.630	23.104	5,898,600
2023-11-20	24.760	25.220	24.520	25.130	23.573	6,246,000
2023-11-17	24.490	24.850	24.240	24.810	23.272	6,824,400
2023-11-16	24.890	25.080	24.180	24.290	22.785	6,907,700
2023-11-15	24.430	25.050	24.390	24.940	23.394	9,043,600
2023-11-14	23.620	24.370	23.460	24.300	22.794	8,732,200
2023-11-13	22.700	23.250	22.580	23.090	21.659	5,050,400
2023-11-10	23.150	23.310	22.680	23.160	21.725	6,778,100
2023-11-09	24.160	24.250	23.310	23.350	21.903	6,642,300
2023-11-08	23.680	24.330	23.640	23.990	22.503	7,208,400
2023-11-07	23.600	23.690	23.250	23.560	22.100	4,873,700
2023-11-06	23.890	23.990	23.250	23.530	22.072	6,043,000
2023-11-03	23.580	23.940	23.390	23.700	22.231	10,929,200
2023-11-02	22.570	23.180	22.440	23.160	21.725	6,854,700
2023-11-01	22.080	22.470	21.910	22.230	20.852	8,540,300
2023-10-31	22.340	22.490	21.920	22.230	20.852	12,171,000
2023-10-30	22.420	22.560	22.010	22.510	21.115	13,309,200
2023-10-27	22.900	23.330	22.220	22.340	20.955	11,576,700
2023-10-26	23.500	24.090	22.820	23.390	21.940	12,871,600
2023-10-25	23.950	24.040	23.580	23.600	22.137	10,493,300
2023-10-24	24.360	24.470	23.830	23.900	22.419	6,445,100
2023-10-23	24.090	25.000	23.960	24.290	22.785	6,910,400
2023-10-20	24.250	24.530	24.120	24.200	22.700	7,522,000
2023-10-19	24.660	24.970	24.350	24.370	22.860	7,268,500
2023-10-18	25.510	25.520	24.660	24.700	23.169	7,448,300
2023-10-17	25.480	25.970	25.460	25.790	24.192	4,496,000
2023-10-16	25.450	25.720	25.270	25.610	24.023	5,992,100
2023-10-13	25.250	25.480	25.070	25.370	23.798	8,373,500
2023-10-12	26.210	26.250	25.280	25.450	23.873	8,747,800
2023-10-11	26.500	27.120	26.130	26.200	24.576	7,150,100
2023-10-10	26.890	27.230	26.580	26.650	24.998	7,005,600
2023-10-09	26.570	26.610	25.940	26.500	24.858	7,451,500
2023-10-06	27.120	27.480	26.780	27.080	25.402	6,796,800
2023-10-05	27.370	27.540	27.070	27.320	25.627	6,775,600
2023-10-04	26.880	27.660	26.860	27.200	25.514	11,733,700
2023-10-03	27.150	27.400	26.680	26.810	25.148	6,603,100
2023-10-02	27.110	27.360	26.960	27.190	25.505	6,411,100
2023-09-29	27.310	27.520	26.900	27.070	25.392	5,941,600
2023-09-28	26.740	27.430	26.630	27.220	25.533	6,501,500
2023-09-27	26.580	26.980	26.460	26.810	25.148	11,127,800
2023-09-26	27.270	27.610	26.550	26.560	24.914	10,208,600
2023-09-25	27.750	27.860	27.360	27.500	25.796	6,223,400
2023-09-22	28.310	28.400	28.030	28.050	26.312	5,311,700
2023-09-21	28.400	28.800	28.280	28.280	26.527	4,960,300
2023-09-20	29.160	29.230	28.510	28.520	26.752	4,993,100
2023-09-19	29.080	29.200	28.670	28.910	27.118	6,510,300
2023-09-18	29.500	29.620	29.060	29.080	27.278	5,292,000
2023-09-15	28.870	29.740	28.810	29.690	27.850	8,547,500
2023-09-14	29.060	29.110	28.580	28.940	27.146	8,286,200
2023-09-13	28.570	28.950	28.370	28.790	27.006	8,279,200
2023-09-12	29.500	29.620	29.160	29.280	27.465	4,291,900
2023-09-11	29.720	29.790	29.140	29.410	27.587	4,906,400

← NewerPage 13 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.