Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	45.850	46.100	44.990	45.930	42.163	4,092,400
2022-04-01	45.920	46.260	45.470	45.910	42.145	6,013,000
2022-03-31	45.690	46.390	45.600	45.800	42.044	5,033,300
2022-03-30	44.960	45.690	44.770	45.570	41.833	4,687,200
2022-03-29	45.530	46.190	45.060	45.330	41.612	6,100,100
2022-03-28	44.650	44.930	43.890	44.420	40.777	4,071,400
2022-03-25	44.040	44.720	43.930	44.380	40.740	4,416,300
2022-03-24	42.970	44.000	42.610	43.920	40.318	4,528,800
2022-03-23	42.720	43.360	42.660	42.870	39.354	4,301,900
2022-03-22	43.000	43.590	42.630	43.060	39.528	5,393,600
2022-03-21	42.500	43.160	42.260	42.780	39.271	6,251,200
2022-03-18	42.640	43.490	42.240	43.240	39.694	7,862,300
2022-03-17	42.040	42.800	41.790	42.780	39.271	9,449,600
2022-03-16	42.850	43.270	41.830	43.120	39.584	12,849,000
2022-03-15	42.000	43.360	41.210	42.060	38.610	11,080,800
2022-03-14	40.590	41.110	39.210	40.100	36.811	7,576,000
2022-03-11	41.800	41.890	40.100	40.240	36.940	8,790,500
2022-03-10	40.000	41.490	39.660	41.030	37.665	9,483,400
2022-03-09	40.850	41.400	40.030	40.660	37.325	12,104,700
2022-03-08	37.710	40.760	36.850	39.160	35.948	15,028,100
2022-03-07	40.390	40.690	36.750	37.190	34.140	17,624,500
2022-03-04	40.840	41.170	40.070	40.680	37.344	8,594,700
2022-03-03	43.200	43.370	41.410	41.670	38.252	10,376,000
2022-03-02	42.500	43.060	41.960	42.320	38.849	8,702,600
2022-03-01	43.400	43.560	41.280	41.950	38.509	11,235,300
2022-02-28	44.350	44.840	43.300	43.800	40.208	10,361,100
2022-02-25	44.820	45.650	44.610	45.140	41.438	6,627,700
2022-02-24	41.520	44.520	41.200	44.340	40.703	10,439,300
2022-02-23	46.080	46.220	43.960	44.010	40.401	7,070,800
2022-02-22	45.390	46.250	45.060	45.620	41.878	7,196,600
2022-02-18	46.250	46.930	45.800	45.980	42.209	5,037,800
2022-02-17	47.000	47.190	46.010	46.380	42.576	5,538,300
2022-02-16	46.890	47.640	46.730	47.420	43.531	5,773,200
2022-02-15	46.500	47.470	46.360	47.300	43.421	6,872,100
2022-02-14	45.670	46.370	44.910	45.380	41.658	6,002,300
2022-02-11	46.590	47.010	44.720	45.530	41.796	8,422,200
2022-02-10	46.680	47.470	46.370	46.530	42.714	7,231,600
2022-02-09	46.510	47.740	46.400	47.020	43.164	9,549,800
2022-02-08	45.000	46.160	44.750	46.070	42.292	9,563,800
2022-02-07	44.470	45.110	43.930	44.600	40.942	7,478,500
2022-02-04	43.150	43.950	42.760	43.660	40.079	5,073,900
2022-02-03	44.120	44.430	43.330	43.440	39.877	5,512,200
2022-02-02	44.650	44.970	43.570	44.290	40.658	7,955,500
2022-02-01	45.000	45.830	44.860	45.180	41.475	6,593,200
2022-01-31	42.510	44.830	42.280	44.760	41.089	8,199,900
2022-01-28	42.790	42.960	40.630	42.930	39.409	10,975,900
2022-01-27	43.290	44.580	42.450	42.820	39.308	8,960,900
2022-01-26	44.400	45.350	43.350	43.710	40.125	10,785,800
2022-01-25	43.400	44.160	42.880	43.850	40.254	6,803,400
2022-01-24	42.380	43.950	41.880	43.870	40.272	11,296,800
2022-01-21	44.250	44.390	43.160	43.370	39.813	7,899,700
2022-01-20	44.760	45.750	44.260	44.340	40.703	7,172,700
2022-01-19	45.380	45.690	44.400	44.430	40.786	5,475,300
2022-01-18	45.500	46.200	45.160	45.430	41.704	6,734,000
2022-01-14	45.560	45.910	44.970	45.820	42.062	6,241,100
2022-01-13	45.320	46.490	45.240	45.790	42.035	8,185,900
2022-01-12	45.540	45.930	44.720	45.210	41.502	7,831,000
2022-01-11	45.350	46.250	45.290	45.830	42.071	6,813,200
2022-01-10	45.620	45.710	44.290	45.240	41.530	7,710,800
2022-01-07	44.190	45.680	44.110	45.350	41.631	7,479,100

← NewerPage 20 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.