Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	63.000	63.700	61.010	61.070	56.061	9,786,200
2021-04-21	59.620	62.070	58.910	62.040	56.952	7,307,100
2021-04-20	61.070	61.170	59.260	59.850	54.941	6,112,500
2021-04-19	62.290	62.370	61.380	62.030	56.943	4,855,000
2021-04-16	63.230	63.410	62.050	62.390	57.273	5,082,900
2021-04-15	63.430	63.530	62.130	62.940	57.778	5,148,900
2021-04-14	64.190	64.750	62.790	63.030	57.861	6,035,000
2021-04-13	61.850	63.440	60.630	63.230	58.044	8,635,400
2021-04-12	63.290	63.340	61.960	62.660	57.521	4,537,900
2021-04-09	63.300	63.580	62.520	63.420	58.219	4,086,400
2021-04-08	63.120	63.490	62.030	63.460	58.255	5,206,900
2021-04-07	63.900	64.140	62.960	63.520	58.310	4,320,500
2021-04-06	63.500	64.640	63.240	64.100	58.843	5,777,900
2021-04-05	62.450	64.320	62.230	62.970	57.805	7,378,100
2021-04-01	61.270	61.560	60.760	61.300	56.272	4,975,200
2021-03-31	61.630	61.990	60.950	61.060	56.052	5,721,000
2021-03-30	61.150	62.220	61.060	61.910	56.832	5,999,900
2021-03-29	61.870	62.370	60.370	60.960	55.960	7,357,000
2021-03-26	60.450	61.420	59.790	61.290	56.263	6,463,100
2021-03-25	56.610	59.960	56.420	59.910	54.996	6,826,300
2021-03-24	58.590	59.660	57.690	57.700	52.968	6,733,400
2021-03-23	59.000	60.380	57.060	57.620	52.894	9,849,900
2021-03-22	60.530	60.950	59.420	59.460	54.583	8,093,400
2021-03-19	60.650	61.480	59.630	61.050	56.043	9,363,800
2021-03-18	61.630	62.280	60.810	60.940	55.942	8,020,500
2021-03-17	60.100	61.940	60.100	61.770	56.704	6,268,900
2021-03-16	62.260	62.300	60.530	60.540	55.575	5,928,500
2021-03-15	62.050	62.760	60.820	62.100	57.007	11,155,700
2021-03-12	58.410	61.160	58.300	61.030	56.025	10,182,800
2021-03-11	58.930	59.430	58.130	58.470	53.675	7,295,300
2021-03-10	58.800	59.690	57.960	58.510	53.711	6,449,400
2021-03-09	60.170	60.250	58.200	58.930	54.097	7,309,900
2021-03-08	58.010	60.700	57.550	60.550	55.584	15,098,100
2021-03-05	56.360	57.130	52.290	56.920	52.252	11,420,700
2021-03-04	57.720	57.880	54.260	56.080	51.481	12,853,300
2021-03-03	58.470	58.670	57.600	57.820	53.078	8,552,500
2021-03-02	57.700	58.400	57.220	57.810	53.069	6,558,200
2021-03-01	59.550	59.840	57.670	58.060	53.298	11,350,700
2021-02-26	57.420	58.690	57.000	58.130	53.362	9,763,300
2021-02-25	59.150	59.260	57.080	58.310	53.528	16,988,200
2021-02-24	57.600	59.640	57.380	59.290	54.427	14,871,700
2021-02-23	56.200	57.420	54.310	56.720	52.068	13,654,500
2021-02-22	54.030	55.740	53.290	54.790	50.296	11,268,100
2021-02-19	52.230	53.840	52.100	52.810	48.479	6,334,600
2021-02-18	51.930	52.200	50.970	51.950	47.689	5,030,900
2021-02-17	51.700	52.530	51.210	52.440	48.139	6,255,300
2021-02-16	51.810	52.020	50.820	51.960	47.698	7,402,600
2021-02-12	51.300	51.840	50.970	51.340	47.129	4,660,000
2021-02-11	51.020	51.480	50.340	51.420	47.203	5,240,300
2021-02-10	51.500	52.340	51.160	51.280	47.074	7,570,800
2021-02-09	51.530	51.750	50.530	51.180	46.982	5,409,800
2021-02-08	50.520	53.290	50.210	52.240	47.956	11,359,100
2021-02-05	49.760	50.890	49.110	50.050	45.945	10,472,600
2021-02-04	46.790	49.180	46.710	49.130	45.101	10,621,700
2021-02-03	45.600	46.870	45.500	46.550	42.732	6,118,700
2021-02-02	45.600	46.180	45.350	45.620	41.878	6,203,500
2021-02-01	44.340	45.190	44.090	44.790	41.117	5,861,200
2021-01-29	44.250	44.950	43.720	43.940	40.336	9,854,900
2021-01-28	45.160	46.250	44.330	44.600	40.942	12,404,600
2021-01-27	45.250	45.700	43.870	44.150	40.529	10,428,700

← NewerPage 24 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.