Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	36.230	36.750	36.130	36.390	33.405	3,337,700
2022-12-19	37.380	37.590	36.340	36.350	33.369	4,014,800
2022-12-16	37.020	37.600	36.750	37.280	34.222	8,886,200
2022-12-15	37.780	37.990	36.990	37.290	34.232	5,810,700
2022-12-14	38.100	38.460	37.670	38.140	35.012	5,602,100
2022-12-13	39.800	39.900	37.190	37.770	34.672	6,578,700
2022-12-12	37.920	38.990	37.770	38.940	35.746	4,820,200
2022-12-09	37.260	38.090	37.150	38.010	34.893	5,678,000
2022-12-08	38.160	38.630	37.320	37.490	34.415	6,637,300
2022-12-07	39.360	39.360	37.390	37.810	34.709	8,706,800
2022-12-06	39.700	39.850	39.340	39.680	36.426	4,239,700
2022-12-05	39.520	40.380	39.150	39.500	36.260	5,466,000
2022-12-02	39.640	39.910	39.410	39.750	36.490	5,312,600
2022-12-01	40.000	40.200	39.710	40.080	36.793	5,185,200
2022-11-30	39.280	39.940	38.820	39.910	36.637	4,794,100
2022-11-29	38.630	39.380	38.630	39.250	36.031	4,628,800
2022-11-28	38.960	39.140	38.470	38.570	35.407	4,533,400
2022-11-25	38.600	39.580	38.570	39.220	36.003	2,326,000
2022-11-23	38.270	38.940	38.140	38.630	35.462	4,029,000
2022-11-22	37.820	38.240	37.390	38.170	35.039	3,034,900
2022-11-21	38.060	38.430	37.670	37.750	34.654	3,017,500
2022-11-18	38.270	38.660	37.710	38.110	34.984	3,166,700
2022-11-17	37.400	37.710	37.300	37.630	34.544	3,734,000
2022-11-16	38.360	38.400	37.780	37.990	34.874	4,646,400
2022-11-15	38.280	38.970	38.070	38.640	35.471	7,344,400
2022-11-14	38.080	38.310	37.740	37.750	34.654	8,240,200
2022-11-11	39.080	39.260	38.310	38.360	35.214	8,221,900
2022-11-10	38.400	39.200	37.830	38.820	35.636	5,576,700
2022-11-09	37.090	37.760	36.920	37.200	34.149	3,366,200
2022-11-08	37.410	37.630	37.030	37.440	34.369	4,413,300
2022-11-07	37.310	37.700	36.790	37.400	34.333	5,061,200
2022-11-04	37.710	38.000	36.810	37.080	34.039	4,658,300
2022-11-03	35.960	37.250	35.480	36.960	33.929	5,130,500
2022-11-02	36.700	37.590	36.490	36.500	33.506	7,322,300
2022-11-01	36.840	37.090	36.550	36.940	33.910	5,401,700
2022-10-31	36.200	36.560	35.710	36.350	33.369	6,316,700
2022-10-28	35.580	36.330	34.970	36.230	33.259	7,855,100
2022-10-27	35.320	36.090	34.950	35.290	32.396	10,819,500
2022-10-26	34.600	35.330	34.310	34.370	31.551	9,204,500
2022-10-25	33.550	34.790	33.370	34.620	31.781	7,783,900
2022-10-24	33.280	33.820	32.970	33.720	30.954	5,841,100
2022-10-21	32.650	33.420	32.380	33.100	30.385	5,450,600
2022-10-20	33.440	33.690	32.790	32.810	30.119	4,843,600
2022-10-19	33.980	34.230	32.760	33.120	30.404	8,804,100
2022-10-18	33.380	33.620	32.980	33.310	30.578	4,766,200
2022-10-17	33.590	33.620	32.390	32.720	30.036	4,665,700
2022-10-14	32.960	33.310	32.290	32.760	30.073	5,843,000
2022-10-13	31.090	32.800	30.650	32.430	29.770	6,616,000
2022-10-12	31.160	31.780	31.010	31.590	28.999	4,365,500
2022-10-11	32.410	32.680	30.920	31.410	28.834	5,624,600
2022-10-10	31.850	32.290	31.630	31.660	29.063	4,906,600
2022-10-07	32.260	32.420	31.420	31.870	29.256	4,428,800
2022-10-06	32.920	33.220	32.400	32.540	29.871	4,264,300
2022-10-05	32.490	33.280	32.310	32.990	30.284	4,884,300
2022-10-04	32.050	33.320	32.050	33.190	30.468	7,459,700
2022-10-03	30.840	31.370	30.200	31.220	28.660	5,734,600
2022-09-30	31.350	31.610	30.790	30.840	28.311	6,907,600
2022-09-29	31.930	32.080	31.400	31.640	29.045	5,638,400
2022-09-28	31.510	32.550	31.450	32.430	29.770	6,910,300
2022-09-27	31.860	32.060	31.210	31.500	28.917	6,169,600

← NewerPage 17 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.