Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	51.730	52.460	51.370	52.180	47.900	8,399,400
2021-10-11	51.990	53.330	51.600	51.670	47.432	15,630,900
2021-10-08	54.290	54.370	53.520	53.920	49.498	3,220,100
2021-10-07	54.890	54.980	54.010	54.040	49.608	5,066,200
2021-10-06	53.570	54.500	52.920	54.450	49.984	6,351,600
2021-10-05	54.940	55.490	54.380	54.470	50.003	5,505,200
2021-10-04	55.720	56.330	54.800	55.060	50.544	11,905,900
2021-10-01	53.770	54.710	52.710	54.350	49.892	12,554,000
2021-09-30	52.200	52.250	50.880	51.430	47.212	6,404,600
2021-09-29	53.200	53.370	52.410	52.540	48.231	4,848,800
2021-09-28	52.910	53.620	52.570	53.050	48.699	6,898,900
2021-09-27	53.500	54.400	52.840	52.960	48.616	8,380,100
2021-09-24	52.400	53.200	52.230	52.850	48.515	7,030,200
2021-09-23	51.230	52.790	51.050	52.320	48.029	10,282,400
2021-09-22	49.370	51.230	49.370	50.650	46.496	9,763,600
2021-09-21	49.800	50.310	48.810	49.150	45.119	7,660,400
2021-09-20	48.830	49.640	47.920	49.580	45.514	7,771,200
2021-09-17	49.390	49.830	48.570	49.080	45.055	7,289,500
2021-09-16	48.880	49.520	48.600	49.120	45.091	5,701,300
2021-09-15	48.100	48.490	47.340	48.460	44.486	4,800,100
2021-09-14	48.530	48.960	47.730	48.030	44.091	4,827,500
2021-09-13	48.530	49.070	47.490	48.730	44.733	5,511,900
2021-09-10	49.380	49.420	47.870	47.900	43.971	6,585,100
2021-09-09	47.910	50.190	47.820	49.230	45.192	7,098,200
2021-09-08	48.760	49.380	48.090	48.120	44.173	4,901,900
2021-09-07	48.360	48.740	47.990	48.530	44.550	6,474,400
2021-09-03	49.340	49.820	48.670	48.860	44.853	5,201,800
2021-09-02	49.560	50.160	49.040	49.600	45.532	4,966,700
2021-09-01	50.000	50.110	49.420	49.550	45.486	4,509,200
2021-08-31	49.020	50.030	48.890	49.780	45.697	6,431,200
2021-08-30	51.030	51.130	49.110	49.170	45.137	6,216,300
2021-08-27	50.310	51.340	50.310	50.880	46.707	5,940,900
2021-08-26	50.930	51.300	49.830	50.270	46.147	5,779,400
2021-08-25	50.840	52.020	50.330	51.250	47.047	8,039,500
2021-08-24	49.500	51.100	49.500	50.810	46.643	8,703,100
2021-08-23	48.130	48.950	48.030	48.710	44.715	9,345,800
2021-08-20	47.300	47.900	47.290	47.360	43.476	5,193,200
2021-08-19	48.180	48.380	46.950	47.460	43.568	7,762,100
2021-08-18	48.560	49.470	48.330	48.440	44.467	6,526,600
2021-08-17	49.350	49.420	48.140	48.730	44.733	7,226,900
2021-08-16	50.000	50.450	49.470	50.110	46.000	5,784,000
2021-08-13	50.900	51.050	50.290	50.410	46.276	4,979,700
2021-08-12	51.420	51.570	50.570	50.990	46.808	5,739,800
2021-08-11	49.860	51.970	49.770	51.840	47.588	8,714,900
2021-08-10	49.800	51.630	49.610	51.110	46.918	5,503,200
2021-08-09	50.100	50.130	48.930	49.710	45.633	5,649,800
2021-08-06	51.140	51.170	50.060	50.720	46.560	5,065,900
2021-08-05	49.100	50.760	49.050	50.450	46.312	6,904,000
2021-08-04	49.810	50.190	48.500	48.900	44.889	11,491,500
2021-08-03	49.840	50.660	49.110	50.650	46.496	6,208,000
2021-08-02	50.600	51.510	49.650	49.740	45.661	7,399,000
2021-07-30	51.040	51.760	50.380	50.520	46.377	6,562,200
2021-07-29	52.180	52.400	51.540	51.550	47.322	5,902,100
2021-07-28	51.480	52.120	50.800	51.760	47.515	6,798,800
2021-07-27	51.520	51.760	50.740	51.150	46.955	4,807,300
2021-07-26	50.380	51.850	50.380	51.780	47.533	6,376,700
2021-07-23	51.420	52.010	50.560	50.700	46.542	8,826,500
2021-07-22	52.100	52.270	50.840	51.290	47.083	14,707,500
2021-07-21	52.090	53.520	52.080	53.130	48.773	13,951,600
2021-07-20	48.860	51.590	48.560	51.430	47.212	12,772,800

← NewerPage 22 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.