Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	48.040	48.960	47.370	48.500	44.522	15,481,100
2021-07-16	52.130	52.250	49.700	49.910	45.817	8,234,900
2021-07-15	51.650	52.460	51.370	51.780	47.533	6,245,400
2021-07-14	52.340	52.580	51.570	51.980	47.717	8,445,300
2021-07-13	52.500	52.630	51.500	51.570	47.340	6,646,800
2021-07-12	52.700	53.080	51.720	52.980	48.635	6,919,800
2021-07-09	52.000	52.970	51.780	52.840	48.506	6,773,900
2021-07-08	50.500	51.910	50.100	51.190	46.992	8,425,500
2021-07-07	52.290	52.670	51.120	51.380	47.166	9,116,600
2021-07-06	53.760	54.010	52.140	52.360	48.066	7,819,300
2021-07-02	53.980	54.040	53.310	53.660	49.259	6,747,600
2021-07-01	53.600	54.390	53.340	53.860	49.443	7,113,800
2021-06-30	53.100	53.560	52.840	53.090	48.736	6,859,900
2021-06-29	52.960	53.720	52.550	52.920	48.580	8,078,100
2021-06-28	54.250	54.250	52.860	53.230	48.864	8,319,700
2021-06-25	54.690	54.870	54.230	54.550	50.076	6,555,800
2021-06-24	55.530	55.620	54.620	54.660	50.177	8,134,800
2021-06-23	55.500	55.720	54.980	55.190	50.664	6,157,800
2021-06-22	56.100	56.320	55.410	55.750	51.178	4,694,100
2021-06-21	55.300	56.470	55.290	56.300	51.683	5,470,100
2021-06-18	55.000	55.690	54.670	55.190	50.664	8,798,300
2021-06-17	56.780	57.140	55.050	55.570	51.012	8,334,200
2021-06-16	57.060	57.490	56.330	56.670	52.022	5,947,700
2021-06-15	57.460	57.850	56.770	57.120	52.435	6,430,700
2021-06-14	57.500	58.070	56.930	57.280	52.582	4,908,300
2021-06-11	57.440	58.060	57.410	57.570	52.848	5,059,600
2021-06-10	58.850	59.140	57.470	57.500	52.784	4,570,600
2021-06-09	59.000	59.170	58.200	58.420	53.629	4,740,100
2021-06-08	58.860	59.300	58.310	58.900	54.069	4,830,000
2021-06-07	58.690	58.920	57.920	58.280	53.500	4,756,800
2021-06-04	58.640	58.850	57.910	58.550	53.748	5,000,900
2021-06-03	60.160	60.340	58.140	58.260	53.482	9,963,500
2021-06-02	61.680	61.920	60.610	60.870	55.878	5,327,800
2021-06-01	61.940	62.260	61.090	61.350	56.318	5,313,700
2021-05-28	61.630	61.770	61.080	61.460	56.419	3,517,100
2021-05-27	61.610	61.800	61.070	61.730	56.667	4,437,900
2021-05-26	60.750	61.340	60.430	61.210	56.190	4,526,600
2021-05-25	61.710	62.390	60.470	60.550	55.584	7,029,200
2021-05-24	60.460	61.050	59.810	60.680	55.703	4,038,100
2021-05-21	60.260	60.600	59.970	60.090	55.162	4,885,800
2021-05-20	60.920	60.920	59.290	59.920	55.006	7,798,300
2021-05-19	61.000	61.180	59.560	60.390	55.437	8,732,100
2021-05-18	62.390	63.680	61.830	62.070	56.979	5,298,300
2021-05-17	62.250	62.440	61.120	62.100	57.007	5,955,100
2021-05-14	60.710	62.580	60.450	62.300	57.190	8,033,100
2021-05-13	58.970	60.400	58.640	59.930	55.015	5,562,600
2021-05-12	59.470	60.380	58.080	58.210	53.436	5,999,400
2021-05-11	60.100	60.720	58.790	59.780	54.877	6,483,100
2021-05-10	61.850	62.340	61.330	61.350	56.318	4,178,600
2021-05-07	60.680	62.150	60.450	61.660	56.603	5,174,700
2021-05-06	60.970	61.220	59.850	60.690	55.712	4,452,800
2021-05-05	60.770	61.840	60.390	60.830	55.841	7,451,300
2021-05-04	61.720	62.030	60.100	60.820	55.832	6,293,500
2021-05-03	63.010	63.070	61.650	62.150	57.053	4,133,600
2021-04-30	61.900	63.040	61.800	62.780	57.631	4,676,800
2021-04-29	62.130	62.650	61.740	62.270	57.163	4,105,400
2021-04-28	62.090	62.500	61.590	61.770	56.704	4,457,300
2021-04-27	61.970	62.520	61.360	62.400	57.282	4,435,000
2021-04-26	62.130	62.880	61.440	61.970	56.888	4,953,900
2021-04-23	61.310	61.800	60.750	61.530	56.484	5,019,800

← NewerPage 23 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.