Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	44.480	44.680	43.070	43.890	40.290	6,750,700
2022-01-05	44.950	45.200	43.800	43.990	40.382	9,702,000
2022-01-04	44.710	45.540	44.480	44.660	40.997	11,207,000
2022-01-03	43.170	44.260	42.510	44.000	40.391	10,571,400
2021-12-31	42.610	43.160	42.610	42.840	39.326	5,932,100
2021-12-30	41.990	43.190	41.850	42.720	39.216	7,673,900
2021-12-29	42.230	42.560	41.800	42.160	38.702	6,724,000
2021-12-28	41.610	42.780	41.420	42.290	38.822	6,561,000
2021-12-27	41.030	41.910	40.680	41.760	38.335	6,929,200
2021-12-23	41.780	41.970	41.200	41.870	38.436	6,587,800
2021-12-22	40.850	41.600	40.460	41.120	37.748	8,616,000
2021-12-21	39.720	41.410	39.640	40.870	37.518	12,569,900
2021-12-20	38.910	39.960	38.660	39.360	36.132	12,253,100
2021-12-17	39.480	40.490	39.080	39.660	36.407	15,175,600
2021-12-16	40.740	40.750	39.400	39.530	36.288	13,408,000
2021-12-15	40.010	40.350	39.330	40.110	36.820	13,099,000
2021-12-14	40.350	41.220	40.080	40.240	36.940	9,601,200
2021-12-13	41.470	41.730	40.050	40.480	37.160	12,916,500
2021-12-10	42.480	42.910	41.560	41.970	38.528	17,075,600
2021-12-09	44.100	44.370	43.370	43.610	40.033	15,789,200
2021-12-08	44.560	46.270	44.560	45.270	41.557	12,788,200
2021-12-07	46.230	46.750	44.850	45.210	41.502	11,351,700
2021-12-06	44.990	46.960	44.990	45.560	41.823	13,262,600
2021-12-03	45.060	45.600	43.640	44.280	40.648	8,508,200
2021-12-02	43.200	45.560	42.840	45.340	41.621	12,908,200
2021-12-01	44.990	45.540	42.390	42.550	39.060	14,225,800
2021-11-30	43.950	44.780	43.160	44.400	40.759	12,149,100
2021-11-29	45.740	45.910	44.210	44.540	40.887	9,893,600
2021-11-26	44.800	45.480	43.810	44.960	41.273	11,570,900
2021-11-24	46.500	47.110	46.300	46.990	43.136	4,977,600
2021-11-23	48.110	48.310	46.920	46.980	43.127	6,264,400
2021-11-22	47.090	48.030	46.970	47.720	43.806	8,300,100
2021-11-19	46.180	46.990	45.380	46.830	42.989	9,870,900
2021-11-18	47.390	47.420	46.030	46.370	42.567	7,392,700
2021-11-17	47.410	47.610	46.890	47.400	43.512	6,664,900
2021-11-16	48.460	48.570	47.500	47.600	43.696	8,331,100
2021-11-15	49.060	49.380	48.630	49.130	45.101	4,400,600
2021-11-12	49.070	49.070	47.830	48.420	44.449	6,455,100
2021-11-11	49.720	49.980	49.070	49.080	45.055	5,117,500
2021-11-10	50.240	50.840	49.340	49.690	45.615	6,815,300
2021-11-09	51.150	51.410	50.270	50.910	46.735	8,148,500
2021-11-08	52.500	52.790	51.200	51.370	47.157	8,151,300
2021-11-05	50.980	52.550	50.920	52.230	47.946	13,022,700
2021-11-04	49.640	49.840	48.710	49.070	45.046	6,709,000
2021-11-03	48.920	49.850	48.590	49.460	45.404	5,590,600
2021-11-02	49.170	49.380	48.610	48.910	44.899	6,211,600
2021-11-01	47.340	49.130	47.060	49.130	45.101	8,375,000
2021-10-29	47.020	47.420	46.760	47.280	43.402	6,079,600
2021-10-28	46.530	47.430	46.440	47.240	43.366	6,011,800
2021-10-27	47.600	47.670	46.510	46.570	42.751	6,391,500
2021-10-26	48.000	48.150	47.320	47.590	43.687	6,975,000
2021-10-25	47.490	47.880	47.210	47.480	43.586	5,916,300
2021-10-22	48.150	48.460	47.420	47.630	43.724	7,623,200
2021-10-21	49.300	49.410	48.420	48.660	44.669	10,788,300
2021-10-20	49.060	49.970	48.860	49.470	45.413	6,995,800

← NewerPage 21 of 21 · 1,255 trading days

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.