Southwest Airlines Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	58.270	58.660	58.000	58.480	53.478	2,234,200
2020-02-11	57.820	58.590	57.590	57.930	52.975	2,848,600
2020-02-10	57.200	57.490	56.530	57.420	52.509	2,882,100
2020-02-07	57.460	57.710	56.990	57.260	52.362	2,703,600
2020-02-06	57.380	58.010	57.080	57.720	52.783	4,332,000
2020-02-05	56.430	57.230	56.120	56.950	52.079	3,162,700
2020-02-04	55.990	56.370	55.500	55.680	50.917	3,619,400
2020-02-03	55.410	55.730	54.690	55.220	50.497	4,071,100
2020-01-31	55.620	55.920	54.630	54.980	50.277	5,552,100
2020-01-30	55.310	56.470	55.220	55.830	51.055	5,129,600
2020-01-29	57.750	58.190	56.820	56.890	52.024	6,666,000
2020-01-28	56.590	57.730	56.390	57.600	52.673	6,242,300
2020-01-27	55.230	56.660	55.150	56.250	51.439	8,275,100
2020-01-24	55.610	56.560	54.960	56.550	51.713	7,995,100
2020-01-23	53.000	55.460	51.850	55.400	50.661	6,784,500
2020-01-22	53.900	54.280	53.460	53.480	48.906	5,303,600
2020-01-21	54.630	55.070	53.180	53.540	48.960	6,753,500
2020-01-17	55.410	55.490	54.760	55.010	50.305	3,999,900
2020-01-16	55.380	55.680	55.080	55.300	50.570	2,950,500
2020-01-15	54.290	55.100	54.120	55.030	50.323	4,097,100
2020-01-14	54.580	55.180	54.340	54.490	49.829	5,007,400
2020-01-13	53.940	54.080	53.610	53.990	49.372	3,958,600
2020-01-10	54.350	54.400	53.690	53.940	49.326	4,051,400
2020-01-09	54.500	54.820	54.200	54.300	49.655	3,850,700
2020-01-08	53.680	54.660	53.640	54.370	49.719	4,103,100
2020-01-07	54.330	54.400	53.880	54.290	49.646	2,997,600
2020-01-06	53.690	54.560	53.480	54.130	49.500	4,200,300
2020-01-03	53.600	54.420	53.040	54.350	49.701	3,536,100
2020-01-02	54.380	54.870	54.290	54.840	50.149	3,713,000
2019-12-31	54.040	54.120	53.820	53.980	49.363	2,881,100
2019-12-30	54.320	54.400	53.820	54.080	49.454	2,696,300
2019-12-27	54.970	55.000	54.060	54.320	49.674	3,348,200
2019-12-26	54.940	55.340	54.600	54.900	50.204	1,930,800
2019-12-24	55.270	55.320	54.670	54.940	50.241	1,326,400
2019-12-23	54.810	56.090	54.670	55.250	50.524	7,845,800
2019-12-20	54.280	54.700	54.010	54.630	49.957	7,819,700
2019-12-19	53.510	54.200	53.510	54.080	49.454	3,833,800
2019-12-18	54.350	54.540	53.430	53.600	49.015	3,930,600
2019-12-17	54.300	55.110	54.020	54.180	49.546	3,965,600
2019-12-16	54.550	54.930	54.340	54.350	49.701	3,293,900
2019-12-13	54.340	54.850	54.130	54.150	49.518	2,705,400
2019-12-12	54.460	55.420	54.160	54.490	49.829	4,054,800
2019-12-11	54.540	54.850	53.810	54.000	49.381	4,881,300
2019-12-10	55.290	55.580	54.760	54.910	50.213	2,785,000
2019-12-09	55.810	55.940	55.410	55.470	50.561	2,553,700
2019-12-06	55.820	56.270	55.770	55.940	50.989	2,257,000
2019-12-05	56.050	56.180	55.490	55.530	50.615	2,791,700
2019-12-04	56.080	56.550	55.760	55.780	50.843	3,379,700
2019-12-03	56.200	56.340	55.620	55.930	50.980	3,669,100
2019-12-02	57.600	57.800	56.700	56.720	51.700	2,977,200
2019-11-29	57.750	57.950	57.470	57.640	52.539	1,098,400
2019-11-27	57.670	57.950	57.390	57.750	52.639	1,627,000
2019-11-26	57.780	57.890	57.120	57.590	52.493	2,665,400
2019-11-25	57.200	57.770	56.840	57.560	52.466	2,076,400
2019-11-22	56.810	57.120	56.600	57.010	51.964	1,530,200
2019-11-21	56.850	57.070	56.540	56.590	51.582	2,126,000
2019-11-20	57.330	57.490	56.260	56.830	51.800	3,125,800
2019-11-19	57.990	58.050	57.300	57.550	52.457	2,103,400
2019-11-18	57.680	57.800	57.200	57.780	52.666	2,205,200
2019-11-15	57.890	58.150	57.680	57.790	52.675	1,647,700

← NewerPage 29 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.