Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	31.780	32.330	31.300	31.370	28.797	6,957,700
2022-09-23	32.400	32.600	31.570	32.050	29.421	7,767,500
2022-09-22	34.000	34.070	32.760	33.000	30.294	6,564,500
2022-09-21	34.550	35.270	34.120	34.120	31.322	6,164,900
2022-09-20	35.570	35.620	34.720	35.090	32.212	4,953,900
2022-09-19	34.670	36.060	34.610	35.880	32.937	7,935,300
2022-09-16	36.410	36.420	34.660	34.730	31.882	12,677,800
2022-09-15	37.770	37.820	36.880	36.900	33.874	9,367,100
2022-09-14	37.310	38.070	36.660	38.030	34.911	4,203,700
2022-09-13	37.880	38.120	37.260	37.490	34.415	4,348,500
2022-09-12	38.730	39.140	38.590	38.770	35.590	6,078,000
2022-09-09	37.840	38.460	37.770	38.370	35.223	5,733,100
2022-09-08	37.300	37.780	36.970	37.660	34.571	5,087,700
2022-09-07	36.770	37.870	36.770	37.790	34.691	5,394,700
2022-09-06	37.090	37.350	36.300	36.740	33.727	4,481,800
2022-09-02	37.090	37.510	36.510	36.740	33.727	3,791,300
2022-09-01	36.320	36.640	35.840	36.630	33.626	3,932,300
2022-08-31	37.450	37.680	36.680	36.700	33.690	4,097,900
2022-08-30	37.700	37.870	36.990	37.200	34.149	4,248,700
2022-08-29	37.000	37.700	36.950	37.430	34.360	4,072,000
2022-08-26	38.530	38.740	37.420	37.530	34.452	3,998,300
2022-08-25	38.080	38.860	37.960	38.550	35.388	3,446,400
2022-08-24	37.600	38.080	37.430	37.800	34.700	6,097,300
2022-08-23	37.600	37.960	37.350	37.470	34.397	4,717,000
2022-08-22	37.250	37.490	36.930	37.470	34.397	5,254,300
2022-08-19	38.480	38.610	37.630	37.880	34.773	4,382,700
2022-08-18	38.970	39.050	38.420	38.980	35.783	2,981,300
2022-08-17	39.270	39.660	38.360	38.940	35.746	5,492,600
2022-08-16	39.600	40.200	39.350	39.870	36.600	4,716,900
2022-08-15	39.320	40.390	39.230	39.640	36.389	4,722,600
2022-08-12	39.500	39.570	38.920	39.460	36.224	3,207,300
2022-08-11	39.850	40.050	38.880	38.970	35.774	5,047,900
2022-08-10	39.150	39.660	38.980	39.280	36.058	3,363,200
2022-08-09	38.750	39.130	38.030	38.340	35.196	3,032,000
2022-08-08	38.930	39.660	38.930	39.080	35.875	5,405,300
2022-08-05	38.370	39.000	38.330	38.810	35.627	4,604,400
2022-08-04	39.180	39.480	38.680	38.790	35.609	4,965,000
2022-08-03	37.760	39.180	37.680	39.000	35.801	6,452,500
2022-08-02	37.950	38.410	37.560	37.620	34.535	5,486,700
2022-08-01	38.000	38.490	37.340	38.310	35.168	5,595,500
2022-07-29	37.730	38.420	37.610	38.120	34.994	7,902,100
2022-07-28	38.380	38.770	36.960	38.150	35.021	16,592,800
2022-07-27	40.750	41.070	40.020	40.770	37.426	6,018,900
2022-07-26	40.200	40.370	39.490	39.600	36.352	5,087,000
2022-07-25	40.270	40.670	39.660	40.620	37.289	4,511,000
2022-07-22	41.160	41.260	40.220	40.240	36.940	5,456,900
2022-07-21	40.590	40.920	40.100	40.890	37.536	7,632,700
2022-07-20	41.440	41.760	40.830	41.500	38.096	5,162,000
2022-07-19	40.520	41.640	40.520	41.490	38.087	5,068,900
2022-07-18	40.150	40.920	39.750	39.950	36.674	5,433,800
2022-07-15	39.050	39.720	38.370	39.580	36.334	5,121,500
2022-07-14	38.310	39.290	38.100	38.460	35.306	5,987,800
2022-07-13	37.280	38.870	37.030	38.800	35.618	10,121,900
2022-07-12	37.400	39.080	37.310	38.540	35.379	8,130,800
2022-07-11	36.420	37.030	36.220	36.830	33.809	5,360,700
2022-07-08	36.710	37.080	36.270	36.700	33.690	3,820,000
2022-07-07	36.710	37.100	36.340	36.720	33.708	4,127,200
2022-07-06	36.170	36.910	35.800	36.310	33.332	5,000,400
2022-07-05	35.720	36.550	35.060	36.510	33.516	6,514,100
2022-07-01	36.090	36.930	35.850	36.730	33.718	4,375,600

← NewerPage 18 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.