Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	45.500	46.680	44.430	44.710	44.502	11,772,800
2026-07-22	47.630	48.450	47.220	47.660	47.438	6,071,600
2026-07-21	48.970	49.000	47.880	48.690	48.463	4,995,700
2026-07-20	48.500	48.940	47.930	48.340	48.115	4,975,800
2026-07-17	48.750	48.960	47.560	48.080	47.856	3,877,800
2026-07-16	49.020	50.130	48.810	49.430	49.200	5,742,300
2026-07-15	47.770	49.480	47.770	49.250	49.020	5,611,700
2026-07-14	48.230	48.240	47.170	47.560	47.338	5,182,200
2026-07-13	48.250	48.960	47.590	47.920	47.697	4,847,600
2026-07-10	48.810	49.160	48.000	48.430	48.204	4,914,200
2026-07-09	49.500	49.970	48.710	49.220	48.991	3,773,100
2026-07-08	48.360	49.470	47.670	48.660	48.433	5,682,900
2026-07-07	50.770	51.200	49.080	49.430	49.200	5,275,700
2026-07-06	51.000	51.520	50.200	50.810	50.573	6,541,200
2026-07-02	51.480	51.690	49.610	50.250	50.016	4,563,900
2026-07-01	52.050	52.230	50.460	50.470	50.235	5,010,000
2026-06-30	50.990	51.890	50.670	51.420	51.180	5,014,400
2026-06-29	51.420	52.100	50.980	51.600	51.359	6,396,100
2026-06-26	52.000	53.130	51.130	51.910	51.668	10,908,200
2026-06-25	51.550	53.090	51.390	52.090	51.847	7,781,500
2026-06-24	50.250	51.340	50.250	50.940	50.703	11,216,900
2026-06-23	47.890	50.200	47.780	49.410	49.180	6,106,100
2026-06-22	47.500	49.610	47.230	48.570	48.344	6,360,500
2026-06-18	47.930	48.670	47.710	47.970	47.746	11,291,400
2026-06-17	47.420	48.510	46.640	46.660	46.443	6,484,300
2026-06-16	47.000	48.480	46.650	47.430	47.209	11,454,600
2026-06-15	47.060	47.690	45.790	46.080	45.865	6,768,900
2026-06-12	44.990	45.700	44.000	45.470	45.258	6,520,200
2026-06-11	40.830	44.410	40.830	44.290	44.084	6,346,400
2026-06-10	43.040	43.040	40.980	41.400	41.028	5,444,200
2026-06-09	41.940	43.230	41.020	43.170	42.782	6,423,400
2026-06-08	41.540	41.780	40.900	41.020	40.651	5,054,900
2026-06-05	41.300	41.860	41.000	41.540	41.167	4,886,000
2026-06-04	41.630	42.300	41.050	41.310	40.939	4,558,700
2026-06-03	41.540	42.160	40.820	40.870	40.503	5,819,000
2026-06-02	42.600	42.960	41.980	42.340	41.959	4,321,600
2026-06-01	42.370	42.880	41.500	42.760	42.376	5,605,300
2026-05-29	43.280	44.120	42.940	42.950	42.564	5,811,200
2026-05-28	43.020	43.940	42.400	43.310	42.921	8,304,100
2026-05-27	43.460	44.440	43.020	43.680	43.287	8,110,800
2026-05-26	42.240	42.910	41.720	42.280	41.900	7,115,100
2026-05-22	40.930	41.340	40.240	40.860	40.493	7,028,500
2026-05-21	39.080	40.910	38.810	40.780	40.413	8,050,700
2026-05-20	37.670	40.090	37.440	39.700	39.343	7,906,900
2026-05-19	37.880	37.980	37.230	37.350	37.014	4,766,800
2026-05-18	38.620	39.670	38.100	38.360	38.015	7,500,200
2026-05-15	38.660	38.980	38.170	38.500	38.154	6,383,700
2026-05-14	39.820	40.250	39.100	39.330	38.976	4,482,000
2026-05-13	39.120	39.720	38.870	39.410	39.056	4,796,600
2026-05-12	39.650	39.780	38.830	39.480	39.125	5,581,700
2026-05-11	40.910	41.270	39.920	39.990	39.631	4,781,000
2026-05-08	41.820	42.220	40.970	41.310	40.939	4,938,800
2026-05-07	41.870	42.390	40.570	41.390	41.018	7,481,400
2026-05-06	41.350	42.000	40.510	41.500	41.127	9,236,200
2026-05-05	38.790	39.840	38.440	39.710	39.353	4,694,100
2026-05-04	38.440	39.480	37.940	38.350	38.005	8,246,400
2026-05-01	38.000	39.970	37.500	38.760	38.412	10,101,400
2026-04-30	37.800	38.510	37.800	37.920	37.579	5,079,400
2026-04-29	37.660	37.880	36.920	37.220	36.885	6,829,100
2026-04-28	37.960	38.530	37.820	38.010	37.668	4,596,100

← NewerPage 2 of 79 · 4,728 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.