Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	35.290	36.320	34.880	36.120	33.158	6,157,000
2022-06-29	36.370	36.510	35.820	36.180	33.213	4,330,200
2022-06-28	37.450	38.400	36.550	36.650	33.644	5,945,600
2022-06-27	37.830	37.860	36.800	36.990	33.956	4,198,200
2022-06-24	36.020	37.840	35.920	37.730	34.636	6,657,700
2022-06-23	36.020	36.260	34.900	35.940	32.992	6,503,300
2022-06-22	35.320	35.980	34.860	35.690	32.763	6,702,000
2022-06-21	36.000	36.340	35.190	35.320	32.423	8,449,800
2022-06-17	35.130	35.870	34.360	35.630	32.708	8,812,300
2022-06-16	36.130	36.300	34.710	34.980	32.111	8,811,600
2022-06-15	37.670	38.130	36.710	37.230	34.177	7,937,600
2022-06-14	37.950	38.220	36.460	37.220	34.167	8,193,900
2022-06-13	39.000	39.260	37.420	37.620	34.535	7,051,500
2022-06-10	41.420	42.090	39.930	40.140	36.848	8,413,000
2022-06-09	43.200	43.340	42.020	42.040	38.592	4,665,400
2022-06-08	43.950	44.640	43.220	43.370	39.813	4,160,200
2022-06-07	43.900	44.910	43.690	44.880	41.199	2,707,500
2022-06-06	44.540	44.840	43.850	44.420	40.777	3,354,700
2022-06-03	43.870	44.150	43.060	43.840	40.244	3,647,500
2022-06-02	44.130	44.590	43.600	44.570	40.915	4,494,400
2022-06-01	46.400	46.460	43.980	44.150	40.529	4,725,000
2022-05-31	44.910	46.280	44.750	45.860	42.099	5,234,000
2022-05-27	45.360	46.120	45.260	45.800	42.044	3,279,900
2022-05-26	43.420	45.440	43.180	45.000	41.309	5,327,400
2022-05-25	41.720	42.550	41.370	42.450	38.968	3,903,700
2022-05-24	42.610	42.790	41.550	41.730	38.308	3,898,700
2022-05-23	43.200	43.710	42.560	43.380	39.822	3,287,500
2022-05-20	44.300	44.400	41.650	42.650	39.152	4,517,800
2022-05-19	43.660	44.490	43.380	43.570	39.997	4,295,200
2022-05-18	44.520	45.350	44.020	44.230	40.602	4,581,200
2022-05-17	44.460	45.160	44.050	45.110	41.410	4,051,100
2022-05-16	42.690	43.700	42.600	43.180	39.639	4,578,200
2022-05-13	43.030	43.320	42.550	42.990	39.464	5,144,500
2022-05-12	42.410	43.490	41.430	42.330	38.858	6,552,900
2022-05-11	44.420	45.520	42.920	43.010	39.483	5,743,400
2022-05-10	44.350	45.420	43.680	44.590	40.933	6,243,700
2022-05-09	45.440	45.730	43.450	43.830	40.235	6,505,500
2022-05-06	46.800	46.800	45.370	46.120	42.337	4,112,500
2022-05-05	47.260	48.000	46.560	47.000	43.145	4,652,300
2022-05-04	46.900	48.180	46.350	48.070	44.128	4,917,800
2022-05-03	46.920	47.480	46.040	47.250	43.375	5,384,100
2022-05-02	46.400	47.060	45.260	46.530	42.714	6,499,800
2022-04-29	47.140	48.130	46.570	46.720	42.888	5,954,200
2022-04-28	47.550	47.550	46.070	46.900	43.053	8,729,000
2022-04-27	45.040	46.210	44.540	45.940	42.172	6,407,800
2022-04-26	46.060	46.350	44.750	45.020	41.328	5,280,400
2022-04-25	46.310	46.520	45.260	46.430	42.622	7,064,300
2022-04-22	48.390	48.900	46.810	46.850	43.008	6,508,300
2022-04-21	48.930	50.100	48.220	48.380	44.412	11,926,000
2022-04-20	47.570	48.070	47.160	47.330	43.448	5,877,500
2022-04-19	46.620	47.700	46.620	47.350	43.467	6,060,900
2022-04-18	46.450	46.870	46.040	46.260	42.466	4,808,200
2022-04-14	46.440	47.160	46.270	46.760	42.925	7,226,100
2022-04-13	44.440	46.070	44.120	46.050	42.273	11,063,300
2022-04-12	42.900	42.960	42.170	42.820	39.308	5,368,200
2022-04-11	41.130	42.960	41.040	42.620	39.125	5,991,600
2022-04-08	42.340	42.430	41.180	41.240	37.858	7,704,000
2022-04-07	43.390	43.450	41.280	42.390	38.913	10,010,200
2022-04-06	44.280	44.400	42.610	43.730	40.143	7,428,900
2022-04-05	46.010	46.230	44.610	45.210	41.502	6,874,500

← NewerPage 19 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.