Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	30.000	30.380	29.850	30.080	27.904	5,734,100
2023-03-17	30.220	30.400	29.730	30.030	27.858	7,742,700
2023-03-16	29.570	30.590	29.430	30.480	28.275	9,480,400
2023-03-15	29.930	30.300	29.410	29.730	27.580	12,768,800
2023-03-14	31.590	31.900	30.120	30.530	28.322	15,141,200
2023-03-13	32.150	32.320	30.980	31.060	28.813	12,036,000
2023-03-10	32.850	33.030	32.020	32.770	30.400	13,423,400
2023-03-09	33.890	34.380	32.810	33.080	30.687	8,594,100
2023-03-08	33.450	33.920	33.390	33.900	31.448	5,850,400
2023-03-07	33.650	34.100	33.300	33.370	30.956	7,739,300
2023-03-06	34.280	34.480	33.600	33.760	31.151	5,682,200
2023-03-03	34.200	34.460	33.900	34.180	31.539	3,871,900
2023-03-02	33.400	33.930	33.330	33.920	31.299	3,936,700
2023-03-01	33.550	33.840	33.440	33.650	31.050	3,639,500
2023-02-28	33.580	33.970	33.340	33.580	30.985	5,244,400
2023-02-27	34.000	34.120	33.490	33.540	30.948	4,815,300
2023-02-24	33.150	33.610	33.030	33.570	30.976	5,343,000
2023-02-23	33.780	33.920	33.380	33.640	31.040	6,215,100
2023-02-22	33.680	34.000	33.350	33.600	31.003	5,611,200
2023-02-21	34.830	34.970	33.600	33.760	31.151	6,613,300
2023-02-17	35.330	35.480	34.990	35.360	32.627	4,250,800
2023-02-16	35.400	35.490	34.880	35.410	32.674	5,566,900
2023-02-15	35.150	35.850	35.050	35.720	32.960	5,124,600
2023-02-14	35.080	35.660	34.770	35.510	32.766	5,334,900
2023-02-13	34.570	35.200	34.480	35.070	32.360	3,686,000
2023-02-10	34.500	34.740	34.130	34.570	31.898	4,808,700
2023-02-09	35.490	35.840	34.830	34.850	32.157	5,911,400
2023-02-08	35.930	36.090	35.290	35.300	32.572	5,489,000
2023-02-07	35.900	36.400	35.570	36.190	33.393	5,404,900
2023-02-06	36.000	36.350	35.840	36.020	33.236	4,388,700
2023-02-03	36.390	36.780	36.290	36.350	33.541	4,831,100
2023-02-02	35.700	37.310	35.530	36.820	33.975	9,675,900
2023-02-01	35.500	36.130	35.150	35.630	32.877	9,279,100
2023-01-31	35.590	36.070	35.490	35.770	33.006	5,602,200
2023-01-30	36.000	36.890	35.440	35.470	32.729	6,983,000
2023-01-27	35.480	36.400	35.450	36.240	33.439	8,196,500
2023-01-26	36.000	36.350	34.820	35.700	32.941	16,712,000
2023-01-25	36.420	36.900	36.260	36.870	34.021	6,402,600
2023-01-24	36.490	36.980	36.420	36.680	33.845	3,900,300
2023-01-23	37.140	37.200	36.530	36.690	33.855	6,098,600
2023-01-20	36.820	37.110	36.450	37.060	34.196	5,762,900
2023-01-19	36.000	36.680	35.730	36.450	33.633	5,490,200
2023-01-18	37.630	37.710	35.800	36.300	33.495	9,224,300
2023-01-17	36.990	37.100	36.440	37.040	34.178	6,791,000
2023-01-13	36.030	37.020	35.900	36.990	34.131	5,585,800
2023-01-12	36.500	37.020	36.110	36.970	34.113	8,037,300
2023-01-11	35.610	36.420	35.450	35.970	33.190	8,963,700
2023-01-10	35.490	36.240	35.210	36.210	33.412	5,432,900
2023-01-09	35.110	35.930	34.920	35.610	32.858	7,866,300
2023-01-06	33.000	35.130	32.830	35.080	32.203	10,662,800
2023-01-05	33.250	33.840	33.250	33.530	30.780	5,208,000
2023-01-04	32.750	34.030	32.700	33.620	30.863	8,497,300
2023-01-03	33.820	34.070	32.100	32.600	29.926	11,467,600
2022-12-30	33.150	33.870	33.110	33.670	30.909	8,942,300
2022-12-29	32.350	33.570	32.210	33.380	30.642	11,811,600
2022-12-28	33.460	33.590	32.190	32.190	29.550	17,673,500
2022-12-27	34.610	34.880	33.650	33.940	31.156	15,174,100
2022-12-23	35.360	36.100	35.180	36.090	33.130	3,337,700
2022-12-22	36.570	36.640	35.090	35.460	32.552	5,571,100
2022-12-21	36.660	37.050	36.550	36.600	33.598	3,683,300

← NewerPage 16 of 79 · 4,730 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.