Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	26.040	27.230	25.910	27.200	24.969	19,120,400
2020-05-07	24.990	26.270	24.950	25.450	23.363	24,535,900
2020-05-06	26.550	26.740	24.770	24.930	22.885	36,971,800
2020-05-05	28.070	28.130	26.180	26.420	24.253	36,676,900
2020-05-04	27.230	27.940	26.500	27.560	25.300	43,447,700
2020-05-01	30.500	30.960	28.750	29.230	26.833	36,353,800
2020-04-30	30.710	31.690	30.180	31.250	28.687	62,444,700
2020-04-29	29.490	31.800	29.430	30.970	28.430	101,007,800
2020-04-28	29.120	30.480	28.250	29.690	27.255	54,153,900
2020-04-27	29.790	29.910	28.850	29.110	26.723	14,224,500
2020-04-24	30.200	30.430	28.800	29.330	26.925	15,077,600
2020-04-23	29.810	30.780	29.590	30.140	27.668	11,631,600
2020-04-22	30.630	30.810	28.800	29.710	27.273	15,676,500
2020-04-21	30.050	31.230	29.600	30.110	27.641	12,562,700
2020-04-20	30.640	31.480	29.510	31.060	28.513	14,553,900
2020-04-17	32.500	32.950	30.900	31.190	28.632	20,139,900
2020-04-16	32.120	32.350	30.200	30.680	28.164	17,862,300
2020-04-15	35.150	35.260	32.520	32.820	30.128	20,028,700
2020-04-14	35.170	36.050	34.710	34.780	31.928	8,860,200
2020-04-13	36.720	36.720	33.750	34.260	31.450	9,067,500
2020-04-09	36.300	37.310	35.130	36.470	33.479	10,338,100
2020-04-08	33.560	34.780	32.630	34.300	31.487	8,923,800
2020-04-07	33.840	35.430	32.320	32.770	30.082	14,036,100
2020-04-06	31.790	31.960	30.000	30.700	28.182	13,833,000
2020-04-03	31.330	31.880	29.730	30.540	28.035	9,915,900
2020-04-02	32.110	32.840	30.870	31.500	28.917	7,853,500
2020-04-01	34.050	34.200	31.810	32.040	29.412	8,545,900
2020-03-31	35.270	37.470	34.950	35.610	32.689	7,794,100
2020-03-30	35.520	37.150	34.500	35.100	32.221	7,443,300
2020-03-27	39.840	40.140	36.100	36.380	33.396	8,297,400
2020-03-26	40.900	43.560	40.060	41.230	37.849	8,986,300
2020-03-25	41.520	41.730	37.310	39.400	36.169	16,346,700
2020-03-24	38.200	39.130	36.050	37.660	34.571	12,803,100
2020-03-23	31.690	34.490	30.250	33.730	30.964	9,616,800
2020-03-20	32.060	33.950	29.650	31.940	29.320	12,617,900
2020-03-19	34.650	35.050	30.500	30.860	28.329	18,052,600
2020-03-18	35.780	36.420	29.150	35.150	32.267	14,219,600
2020-03-17	38.210	40.690	36.000	38.250	35.113	8,133,500
2020-03-16	36.500	39.450	35.850	37.520	34.443	15,849,900
2020-03-13	39.190	41.280	36.310	41.280	37.894	14,308,800
2020-03-12	39.330	40.600	35.610	36.070	33.112	16,353,400
2020-03-11	43.990	44.380	41.630	42.490	39.005	10,508,900
2020-03-10	45.280	45.850	42.510	45.560	41.823	9,366,900
2020-03-09	42.890	45.610	42.720	43.620	40.043	9,602,300
2020-03-06	43.560	46.800	42.720	45.730	41.979	10,708,100
2020-03-05	45.060	45.700	44.180	45.250	41.539	10,774,800
2020-03-04	45.890	47.070	44.860	46.930	43.081	8,990,300
2020-03-03	47.540	48.390	45.050	45.210	41.502	7,338,100
2020-03-02	46.540	47.180	44.340	46.950	42.934	9,043,200
2020-02-28	45.070	46.770	44.980	46.190	42.239	11,851,000
2020-02-27	47.150	49.210	45.640	46.630	42.642	10,355,900
2020-02-26	50.090	50.480	48.080	48.900	44.717	9,286,300
2020-02-25	54.410	54.500	49.550	49.660	45.412	9,351,700
2020-02-24	54.870	54.990	53.350	54.110	49.482	7,538,400
2020-02-21	56.530	56.800	55.460	56.530	51.695	2,324,600
2020-02-20	57.040	57.510	56.710	56.940	52.070	2,924,800
2020-02-19	57.680	57.740	57.060	57.110	52.225	2,135,100
2020-02-18	58.000	58.340	57.380	57.600	52.673	3,086,600
2020-02-14	58.680	58.830	57.890	57.970	53.012	2,481,800
2020-02-13	58.060	58.690	57.850	58.540	53.533	2,401,800

← NewerPage 28 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.