Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	31.700	32.270	31.380	31.400	28.825	12,116,700
2020-08-03	30.750	32.150	30.300	31.580	28.990	13,462,200
2020-07-31	30.800	31.020	30.240	30.890	28.357	11,115,400
2020-07-30	31.330	31.650	30.770	30.960	28.421	12,316,500
2020-07-29	32.580	32.630	31.480	31.790	29.183	11,150,800
2020-07-28	31.510	32.670	31.480	32.290	29.642	10,257,600
2020-07-27	31.570	31.930	31.240	31.530	28.944	9,759,000
2020-07-24	32.310	32.450	31.570	31.660	29.063	14,976,700
2020-07-23	32.750	34.160	32.060	32.790	30.101	22,888,500
2020-07-22	33.500	33.910	33.050	33.300	30.569	10,424,000
2020-07-21	33.330	34.160	33.250	33.620	30.863	11,922,600
2020-07-20	33.970	34.300	32.730	32.980	30.275	12,541,800
2020-07-17	34.070	34.520	33.820	34.130	31.331	7,775,600
2020-07-16	34.830	35.080	33.900	34.210	31.404	11,389,900
2020-07-15	35.030	36.100	34.270	35.750	32.818	21,286,100
2020-07-14	31.840	33.380	31.750	33.250	30.523	11,588,800
2020-07-13	33.420	33.530	32.270	32.640	29.963	15,503,400
2020-07-10	31.160	33.350	31.160	33.220	30.495	14,939,500
2020-07-09	32.470	32.730	31.300	31.570	28.981	17,209,500
2020-07-08	32.560	33.470	32.070	32.890	30.193	16,028,400
2020-07-07	33.490	33.540	32.940	33.010	30.303	10,922,100
2020-07-06	34.720	34.880	33.150	34.300	31.487	16,454,900
2020-07-02	34.700	34.920	33.960	34.120	31.322	12,300,600
2020-07-01	35.290	35.600	33.670	33.810	31.037	16,127,000
2020-06-30	34.980	34.990	33.570	34.180	31.377	18,758,400
2020-06-29	33.150	35.360	32.330	35.040	32.166	25,720,800
2020-06-26	33.130	33.150	31.180	31.960	29.339	23,962,000
2020-06-25	31.190	33.060	30.940	32.970	30.266	18,182,600
2020-06-24	34.000	34.270	32.230	32.250	29.605	19,031,700
2020-06-23	34.780	34.800	33.850	34.750	31.900	15,215,000
2020-06-22	34.030	34.820	33.640	34.360	31.542	14,395,700
2020-06-19	36.570	36.610	33.950	34.550	31.716	20,499,000
2020-06-18	35.650	36.570	35.410	35.850	32.910	13,810,100
2020-06-17	36.240	36.800	35.670	36.310	33.332	18,721,000
2020-06-16	38.510	38.630	35.520	36.570	33.571	30,327,500
2020-06-15	33.800	36.920	33.610	36.340	33.360	23,794,700
2020-06-12	36.060	36.990	34.310	35.870	32.928	26,920,400
2020-06-11	32.940	35.170	32.500	32.830	30.137	28,557,000
2020-06-10	36.010	38.200	34.760	37.140	34.094	37,974,200
2020-06-09	38.360	38.810	36.580	38.010	34.893	26,724,400
2020-06-08	40.140	40.610	38.700	40.590	37.261	31,341,000
2020-06-05	41.980	42.350	37.570	38.180	35.049	54,289,300
2020-06-04	37.790	39.760	36.600	38.270	35.131	54,234,500
2020-06-03	35.070	36.950	34.900	36.420	33.433	26,644,900
2020-06-02	34.860	35.200	34.030	34.480	31.652	22,875,700
2020-06-01	32.300	34.400	32.160	33.620	30.863	20,812,800
2020-05-29	31.480	32.820	31.200	32.100	29.467	19,741,300
2020-05-28	33.900	34.100	32.340	32.550	29.880	24,743,000
2020-05-27	34.900	35.160	31.400	33.660	30.899	44,902,300
2020-05-26	31.710	32.940	31.440	32.520	29.853	41,232,500
2020-05-22	29.760	29.980	28.310	28.870	26.502	17,558,200
2020-05-21	29.310	30.120	29.020	29.600	27.172	22,166,500
2020-05-20	28.470	29.330	28.170	29.150	26.759	27,249,000
2020-05-19	28.500	28.850	26.930	27.690	25.419	35,768,200
2020-05-18	25.750	27.240	25.550	27.090	24.868	27,148,700
2020-05-15	24.370	24.870	23.750	23.870	21.912	18,679,800
2020-05-14	23.380	24.810	22.470	24.780	22.748	23,187,200
2020-05-13	25.020	25.100	23.520	24.000	22.032	22,892,500
2020-05-12	26.190	26.620	25.140	25.240	23.170	16,904,400
2020-05-11	26.620	26.860	25.780	26.090	23.950	20,841,500

← NewerPage 27 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.