Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	38.870	39.380	37.480	38.140	35.012	12,101,000
2020-10-27	40.700	41.020	39.780	39.930	36.655	6,525,100
2020-10-26	42.080	42.480	40.400	41.100	37.729	9,712,900
2020-10-23	42.040	43.390	41.530	42.790	39.281	12,518,700
2020-10-22	40.130	42.550	40.080	41.930	38.491	13,663,900
2020-10-21	40.000	40.170	39.530	39.840	36.573	6,532,600
2020-10-20	40.500	40.900	40.080	40.160	36.866	7,203,900
2020-10-19	40.000	40.750	39.570	39.850	36.582	8,592,200
2020-10-16	39.030	39.890	39.010	39.680	36.426	7,333,400
2020-10-15	38.650	38.900	38.140	38.800	35.618	4,492,700
2020-10-14	39.250	39.990	39.160	39.250	36.031	6,905,300
2020-10-13	38.700	39.440	38.580	39.130	35.921	8,839,400
2020-10-12	39.490	39.890	39.050	39.190	35.976	7,378,500
2020-10-09	38.940	39.800	38.600	39.730	36.472	10,501,800
2020-10-08	39.000	39.600	38.030	38.990	35.792	9,138,800
2020-10-07	38.000	38.740	37.710	38.590	35.425	8,679,300
2020-10-06	38.970	39.340	37.530	37.580	34.498	10,136,000
2020-10-05	39.160	39.240	38.170	38.490	35.333	9,304,300
2020-10-02	36.140	39.320	36.050	38.760	35.581	11,937,400
2020-10-01	37.960	38.260	37.390	37.930	34.819	8,186,800
2020-09-30	38.330	39.080	37.400	37.500	34.424	10,144,900
2020-09-29	38.050	38.050	37.190	37.610	34.525	5,232,400
2020-09-28	38.070	39.110	37.570	38.240	35.104	9,235,200
2020-09-25	36.410	37.280	36.310	37.100	34.057	9,297,300
2020-09-24	37.030	37.420	35.820	36.860	33.837	10,798,800
2020-09-23	38.390	39.280	37.480	37.550	34.470	6,797,500
2020-09-22	37.350	38.200	37.110	38.120	34.994	10,740,000
2020-09-21	38.050	38.470	36.750	37.520	34.443	14,266,900
2020-09-18	39.770	40.510	39.310	39.830	36.563	21,206,300
2020-09-17	41.310	42.000	40.090	40.400	37.087	15,234,600
2020-09-16	40.520	42.880	40.280	42.100	38.647	19,842,600
2020-09-15	40.260	40.980	40.100	40.610	37.279	10,131,200
2020-09-14	39.350	40.250	39.060	40.060	36.774	9,680,700
2020-09-11	39.050	39.410	38.680	38.950	35.756	8,044,900
2020-09-10	39.520	39.950	38.870	38.940	35.746	9,024,800
2020-09-09	40.090	40.440	38.810	39.220	36.003	12,211,500
2020-09-08	39.180	40.800	39.180	40.500	37.178	15,808,600
2020-09-04	39.190	40.070	38.060	39.390	36.159	15,543,400
2020-09-03	39.280	40.660	37.850	38.740	35.563	16,721,400
2020-09-02	38.570	39.340	37.680	39.170	35.957	11,157,400
2020-09-01	36.840	38.670	36.560	37.910	34.801	10,868,600
2020-08-31	38.750	38.810	37.580	37.580	34.498	9,824,300
2020-08-28	38.110	39.060	37.590	38.810	35.627	14,082,600
2020-08-27	37.540	38.880	37.310	37.650	34.562	14,342,500
2020-08-26	36.910	37.070	36.330	36.380	33.396	7,938,200
2020-08-25	37.430	37.500	36.340	37.060	34.021	11,774,000
2020-08-24	35.290	36.940	34.960	36.910	33.883	15,211,900
2020-08-21	34.300	35.190	34.280	34.690	31.845	11,435,500
2020-08-20	33.650	34.580	33.480	34.460	31.634	9,149,300
2020-08-19	34.910	35.780	34.150	34.270	31.459	14,959,400
2020-08-18	33.820	34.250	33.540	34.160	31.358	7,256,100
2020-08-17	35.060	35.180	33.790	33.810	31.037	8,113,500
2020-08-14	34.300	35.130	34.200	34.900	32.038	7,373,400
2020-08-13	34.710	35.700	34.620	34.710	31.863	8,576,800
2020-08-12	35.830	36.080	34.360	35.250	32.359	13,003,000
2020-08-11	36.610	37.440	35.070	35.290	32.396	21,870,300
2020-08-10	33.650	35.150	33.550	34.990	32.120	15,958,000
2020-08-07	32.840	33.300	32.690	33.280	30.551	9,381,200
2020-08-06	33.260	33.350	32.320	33.020	30.312	15,007,900
2020-08-05	31.900	33.200	31.790	32.720	30.036	14,899,600

← NewerPage 26 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.