Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	45.750	46.220	45.600	45.810	42.053	5,667,200
2021-01-25	47.280	47.340	45.170	45.620	41.878	13,345,700
2021-01-22	47.180	47.750	47.070	47.390	43.503	4,812,500
2021-01-21	47.750	47.940	47.120	47.770	43.852	5,662,600
2021-01-20	47.100	48.450	46.900	48.210	44.256	6,972,500
2021-01-19	47.200	47.650	46.760	46.910	43.063	4,780,700
2021-01-15	48.580	48.710	46.640	46.660	42.833	7,359,100
2021-01-14	48.650	49.470	48.440	48.820	44.816	8,090,600
2021-01-13	47.890	48.430	47.480	47.990	44.054	6,261,900
2021-01-12	47.700	48.480	47.280	48.130	44.183	5,356,800
2021-01-11	46.510	48.040	46.120	47.440	43.549	7,911,800
2021-01-08	47.640	47.940	46.710	46.980	43.127	4,770,600
2021-01-07	46.750	47.840	46.730	47.330	43.448	6,282,300
2021-01-06	45.500	46.970	45.370	46.750	42.916	7,492,800
2021-01-05	44.900	46.120	44.840	45.640	41.897	5,204,400
2021-01-04	46.480	46.540	44.560	45.040	41.346	10,256,300
2020-12-31	46.180	46.780	45.680	46.610	42.787	5,305,600
2020-12-30	46.210	46.930	46.130	46.410	42.604	4,845,600
2020-12-29	46.350	46.770	45.970	46.150	42.365	4,749,500
2020-12-28	46.870	47.170	46.110	46.120	42.337	5,476,600
2020-12-24	47.000	47.090	45.810	46.280	42.484	2,973,400
2020-12-23	45.470	47.100	45.470	46.750	42.916	6,474,200
2020-12-22	46.000	46.150	44.980	45.320	41.603	4,546,200
2020-12-21	44.760	46.130	44.450	45.800	42.044	7,656,900
2020-12-18	46.220	46.340	45.660	46.030	42.255	8,398,100
2020-12-17	45.800	46.400	45.450	46.390	42.585	6,368,700
2020-12-16	46.420	46.420	45.270	45.730	41.979	6,441,800
2020-12-15	45.680	46.490	44.950	46.420	42.613	5,969,900
2020-12-14	46.580	46.600	45.240	45.260	41.548	6,939,700
2020-12-11	46.000	46.590	45.160	45.880	42.117	7,638,000
2020-12-10	45.090	47.000	45.020	46.800	42.962	8,322,900
2020-12-09	47.340	47.540	45.250	45.760	42.007	20,733,700
2020-12-08	47.300	47.930	47.060	47.280	43.402	9,132,100
2020-12-07	48.340	48.430	47.510	47.890	43.962	8,097,400
2020-12-04	48.370	48.790	47.070	47.590	43.687	7,615,800
2020-12-03	47.950	49.530	47.660	47.820	43.898	9,892,200
2020-12-02	46.880	47.760	46.460	47.440	43.549	6,054,700
2020-12-01	46.550	48.090	46.500	47.270	43.393	7,540,000
2020-11-30	47.650	47.700	46.040	46.340	42.539	8,791,500
2020-11-27	48.250	48.740	47.650	47.730	43.815	4,051,900
2020-11-25	48.470	48.570	47.500	48.270	44.311	7,281,800
2020-11-24	48.900	49.230	47.650	48.250	44.293	12,108,800
2020-11-23	46.110	46.950	45.280	46.810	42.971	10,113,000
2020-11-20	46.050	46.050	45.040	45.540	41.805	6,587,800
2020-11-19	45.530	46.460	45.410	46.080	42.301	6,628,600
2020-11-18	46.820	47.280	45.600	45.600	41.860	11,424,700
2020-11-17	44.860	46.240	44.430	45.660	41.915	8,384,500
2020-11-16	46.060	46.200	44.540	45.580	41.842	14,330,000
2020-11-13	42.170	44.150	42.110	43.880	40.281	7,828,700
2020-11-12	41.780	43.280	41.400	41.920	38.482	11,046,100
2020-11-11	44.900	44.910	42.660	43.220	39.675	10,332,700
2020-11-10	43.880	45.120	43.330	44.810	41.135	16,842,600
2020-11-09	46.850	49.470	43.790	43.890	40.290	30,140,200
2020-11-06	40.740	40.930	39.770	40.010	36.729	5,993,300
2020-11-05	39.440	41.250	39.380	41.050	37.683	8,070,200
2020-11-04	38.850	39.650	38.050	38.930	35.737	8,999,900
2020-11-03	39.230	39.400	38.670	38.850	35.664	7,275,300
2020-11-02	39.930	39.940	37.950	38.400	35.251	11,362,000
2020-10-30	39.390	40.200	38.980	39.530	36.288	11,253,900
2020-10-29	38.090	39.870	37.950	39.570	36.325	8,383,600

← NewerPage 25 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.