Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	29.500	29.580	29.070	29.530	27.700	8,608,200
2023-09-07	29.930	30.120	29.360	29.430	27.606	7,910,900
2023-09-06	29.900	30.860	29.750	29.970	28.113	8,878,300
2023-09-05	31.070	31.260	30.580	30.770	28.863	5,519,500
2023-09-01	31.770	31.850	31.260	31.420	29.300	4,208,400
2023-08-31	31.760	31.850	31.370	31.600	29.468	5,202,800
2023-08-30	31.720	31.830	31.440	31.630	29.496	3,231,700
2023-08-29	31.100	31.970	31.100	31.810	29.664	4,814,200
2023-08-28	31.390	31.750	30.880	31.090	28.993	5,515,500
2023-08-25	31.250	31.400	30.870	31.220	29.114	3,982,900
2023-08-24	31.300	31.750	31.220	31.220	29.114	4,420,600
2023-08-23	31.490	31.700	31.380	31.570	29.440	4,300,900
2023-08-22	32.000	32.080	31.340	31.500	29.375	6,980,100
2023-08-21	32.200	32.520	31.770	31.920	29.767	7,323,500
2023-08-18	31.980	32.370	31.900	32.150	29.981	5,452,800
2023-08-17	32.860	32.990	32.180	32.230	30.056	5,945,700
2023-08-16	32.990	33.770	32.910	32.920	30.699	5,381,300
2023-08-15	33.260	33.320	32.860	33.120	30.886	4,498,900
2023-08-14	33.530	33.690	33.350	33.530	31.268	4,164,300
2023-08-11	33.810	33.930	33.420	33.700	31.426	5,061,400
2023-08-10	33.910	34.130	33.350	33.840	31.557	8,003,700
2023-08-09	33.600	33.790	33.280	33.630	31.361	8,101,500
2023-08-08	32.610	33.940	32.550	33.740	31.464	8,051,300
2023-08-07	32.670	32.990	32.160	32.970	30.746	8,037,200
2023-08-04	32.530	32.930	32.340	32.730	30.522	8,305,700
2023-08-03	32.560	33.020	32.150	32.260	30.084	10,735,000
2023-08-02	33.050	33.610	33.050	33.370	31.119	7,348,000
2023-08-01	33.860	33.890	33.050	33.430	31.175	8,903,200
2023-07-31	33.440	34.490	33.440	34.160	31.855	10,006,400
2023-07-28	32.770	33.710	32.700	33.700	31.426	12,511,200
2023-07-27	33.820	33.820	32.660	33.020	30.792	33,284,400
2023-07-26	35.700	36.370	35.380	36.260	33.814	10,660,900
2023-07-25	35.900	36.090	34.820	35.530	33.133	13,980,300
2023-07-24	36.990	37.400	36.900	37.200	34.690	6,093,400
2023-07-21	37.340	37.480	36.820	37.250	34.737	4,648,700
2023-07-20	37.150	37.340	36.520	37.080	34.578	6,318,800
2023-07-19	36.730	37.420	36.720	37.350	34.830	6,488,700
2023-07-18	36.030	36.750	35.880	36.740	34.261	5,258,500
2023-07-17	36.290	36.560	36.130	36.270	33.823	4,790,900
2023-07-14	37.000	37.160	36.170	36.360	33.907	9,121,000
2023-07-13	39.220	39.240	37.030	37.040	34.541	14,500,600
2023-07-12	39.390	39.530	38.480	38.550	35.949	9,541,100
2023-07-11	38.460	39.290	38.430	39.180	36.537	8,125,100
2023-07-10	37.650	38.440	37.630	38.410	35.819	7,516,700
2023-07-07	37.160	38.000	37.150	37.590	35.054	5,735,000
2023-07-06	36.850	37.110	36.530	37.100	34.597	7,281,900
2023-07-05	36.950	37.370	36.450	37.220	34.709	8,215,400
2023-07-03	36.030	37.130	36.030	37.040	34.541	4,233,200
2023-06-30	36.000	36.240	35.900	36.210	33.767	7,172,200
2023-06-29	35.470	35.970	35.270	35.950	33.525	8,144,800
2023-06-28	35.310	35.550	34.950	35.470	33.077	7,692,200
2023-06-27	34.050	35.450	33.990	35.250	32.872	7,819,400
2023-06-26	34.030	34.470	33.850	34.000	31.706	5,842,200
2023-06-23	33.620	34.070	33.520	33.930	31.641	6,016,400
2023-06-22	34.390	34.400	33.880	34.280	31.967	4,663,200
2023-06-21	34.460	34.490	33.920	34.350	32.033	7,216,500
2023-06-20	33.910	34.640	33.860	34.470	32.144	8,930,900
2023-06-16	34.190	34.410	33.810	34.250	31.773	8,743,400
2023-06-15	33.530	34.060	33.460	33.970	31.513	11,142,500
2023-06-14	32.710	33.640	32.680	33.570	31.142	14,745,200

← NewerPage 14 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.