Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	32.710	33.640	32.680	33.570	31.142	14,745,200
2023-06-13	31.610	32.530	31.580	32.450	30.103	8,559,500
2023-06-12	30.990	31.870	30.970	31.460	29.184	8,837,200
2023-06-09	30.700	30.930	30.530	30.620	28.405	5,313,700
2023-06-08	30.770	30.910	30.410	30.590	28.377	4,483,800
2023-06-07	30.620	30.820	30.410	30.790	28.563	5,088,700
2023-06-06	29.770	30.460	29.690	30.390	28.192	4,460,900
2023-06-05	30.260	30.260	29.900	30.000	27.830	4,999,500
2023-06-02	29.410	30.650	29.330	30.070	27.895	9,546,100
2023-06-01	30.090	30.090	29.080	29.110	27.004	8,699,100
2023-05-31	30.100	30.140	29.650	29.870	27.709	7,024,100
2023-05-30	29.840	30.240	29.640	29.800	27.644	5,567,600
2023-05-26	29.250	29.860	29.250	29.650	27.505	4,414,400
2023-05-25	28.920	29.420	28.880	29.240	27.125	5,832,700
2023-05-24	29.340	29.420	28.810	28.940	26.847	6,072,400
2023-05-23	29.410	30.170	29.340	29.480	27.348	5,819,400
2023-05-22	29.780	29.780	29.100	29.320	27.199	4,655,900
2023-05-19	30.000	30.060	29.420	29.480	27.348	4,717,700
2023-05-18	29.720	30.060	29.430	29.960	27.793	7,223,200
2023-05-17	28.840	30.010	28.710	29.880	27.719	8,269,400
2023-05-16	28.840	29.160	28.530	28.540	26.476	5,016,900
2023-05-15	28.580	29.110	28.490	29.050	26.949	5,574,500
2023-05-12	29.090	29.120	28.400	28.630	26.559	5,101,500
2023-05-11	29.050	29.120	28.780	28.970	26.874	5,568,900
2023-05-10	30.000	30.000	28.770	29.240	27.125	7,088,200
2023-05-09	29.480	29.740	29.210	29.630	27.487	4,653,900
2023-05-08	29.500	29.880	29.450	29.590	27.450	6,960,100
2023-05-05	29.620	29.890	29.610	29.660	27.515	5,809,000
2023-05-04	30.630	30.740	29.270	29.290	27.171	8,760,200
2023-05-03	30.080	31.160	29.950	30.790	28.563	8,755,300
2023-05-02	30.550	30.590	29.610	29.960	27.793	6,812,100
2023-05-01	30.290	30.680	30.090	30.590	28.377	7,183,300
2023-04-28	29.880	30.510	29.610	30.290	28.099	10,931,200
2023-04-27	29.500	30.040	28.810	29.880	27.719	23,081,000
2023-04-26	31.170	31.740	30.870	30.900	28.665	6,638,100
2023-04-25	31.830	32.000	31.110	31.290	29.027	4,956,000
2023-04-24	32.260	32.470	31.710	32.160	29.834	4,586,500
2023-04-21	32.320	32.460	31.910	32.150	29.824	4,329,500
2023-04-20	32.270	32.670	32.070	32.210	29.880	5,003,100
2023-04-19	31.860	32.640	31.780	32.450	30.103	6,395,200
2023-04-18	32.600	32.660	31.050	32.060	29.741	21,631,400
2023-04-17	31.820	32.370	31.680	32.310	29.973	4,447,600
2023-04-14	32.290	32.400	31.480	31.670	29.379	6,606,200
2023-04-13	32.660	32.680	31.700	32.210	29.880	8,621,400
2023-04-12	32.500	32.590	31.310	32.240	29.908	12,377,200
2023-04-11	32.250	32.940	32.060	32.710	30.344	6,179,500
2023-04-10	31.460	32.190	31.390	32.170	29.843	4,487,400
2023-04-06	31.770	31.840	31.360	31.590	29.305	2,979,700
2023-04-05	31.400	31.610	31.100	31.580	29.296	4,196,400
2023-04-04	31.960	32.030	31.300	31.720	29.426	4,715,500
2023-04-03	32.070	32.330	31.640	31.690	29.398	6,081,300
2023-03-31	32.170	32.570	32.070	32.540	30.186	5,193,400
2023-03-30	31.800	32.170	31.740	31.820	29.518	5,097,100
2023-03-29	31.000	31.450	30.870	31.440	29.166	4,730,900
2023-03-28	30.150	30.710	30.140	30.630	28.414	4,056,300
2023-03-27	30.110	30.370	29.810	30.150	27.969	5,115,900
2023-03-24	29.290	29.690	28.950	29.630	27.487	6,308,100
2023-03-23	30.340	30.500	29.300	29.620	27.477	4,993,300
2023-03-22	31.140	31.340	30.070	30.080	27.904	5,687,100
2023-03-21	30.540	31.170	30.370	31.040	28.795	6,676,800

← NewerPage 15 of 21 · 1,256 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.